CARDANO RETURNS IN 2020
How did Cardano perform in 2020?
See the year, then look closer at any month.
- Opened
- $0.032742
- Highest price
- $0.19706
- Lowest price
- $0.023381
- Closed
- $0.18134
- Year return
- +453.84%
Cardano closing price
Explore the line, or choose a month below.
Follow this line
Month by month
A closer look at 2020.
Open a month for its daily prices.
January
+64.65%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.032742 | $0.033358 | $0.032742 | $0.033358 | +1.61% | |
| $0.03342 | $0.03342 | $0.032634 | $0.032634 | −2.17% | |
| $0.032622 | $0.034213 | $0.032622 | $0.034213 | +4.84% | |
| $0.034203 | $0.034404 | $0.034203 | $0.034404 | +0.56% | |
| $0.034419 | $0.034653 | $0.034419 | $0.034653 | +0.72% | |
| $0.034647 | $0.037252 | $0.034647 | $0.037252 | +7.50% | |
| $0.037334 | $0.037334 | $0.037016 | $0.037016 | −0.63% | |
| $0.036919 | $0.036919 | $0.036306 | $0.036306 | −1.92% | |
| $0.036314 | $0.036314 | $0.036109 | $0.036109 | −0.54% | |
| $0.036109 | $0.036889 | $0.036109 | $0.036889 | +2.16% | |
| $0.036893 | $0.036893 | $0.036812 | $0.036812 | −0.21% | |
| $0.036806 | $0.037887 | $0.036806 | $0.037887 | +2.92% | |
| $0.037887 | $0.037887 | $0.036886 | $0.036886 | −2.64% | |
| $0.036887 | $0.041597 | $0.036887 | $0.041597 | +12.77% | |
| $0.041597 | $0.042749 | $0.041597 | $0.042749 | +2.77% | |
| $0.042752 | $0.042752 | $0.041582 | $0.041582 | −2.73% | |
| $0.041671 | $0.044795 | $0.041671 | $0.044795 | +7.73% | |
| $0.044884 | $0.044884 | $0.044827 | $0.044827 | +0.07% | |
| $0.044826 | $0.044826 | $0.042019 | $0.042019 | −6.26% | |
| $0.042023 | $0.043783 | $0.042023 | $0.043783 | +4.20% | |
| $0.043785 | $0.046085 | $0.043785 | $0.046085 | +5.26% | |
| $0.046013 | $0.046013 | $0.045698 | $0.045698 | −0.84% | |
| $0.045616 | $0.045616 | $0.04315 | $0.04315 | −5.58% | |
| $0.04315 | $0.044949 | $0.04315 | $0.044949 | +4.17% | |
| $0.044887 | $0.044887 | $0.043174 | $0.043174 | −3.95% | |
| $0.043167 | $0.044744 | $0.043167 | $0.044744 | +3.64% | |
| $0.044757 | $0.047891 | $0.044757 | $0.047891 | +7.03% | |
| $0.047891 | $0.052928 | $0.047891 | $0.052928 | +10.52% | |
| $0.052909 | $0.053262 | $0.052909 | $0.053262 | +0.63% | |
| $0.053259 | $0.05619 | $0.053259 | $0.05619 | +5.50% | |
| $0.056116 | $0.056116 | $0.053912 | $0.053912 | −4.05% |
February
−12.42%29 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.05383 | $0.056013 | $0.05383 | $0.056013 | +3.90% | |
| $0.056012 | $0.056012 | $0.055703 | $0.055703 | −0.55% | |
| $0.055783 | $0.056949 | $0.055783 | $0.056949 | +2.24% | |
| $0.056924 | $0.056924 | $0.055908 | $0.055908 | −1.83% | |
| $0.05592 | $0.059319 | $0.05592 | $0.059319 | +6.10% | |
| $0.059316 | $0.059972 | $0.059316 | $0.059972 | +1.10% | |
| $0.059972 | $0.059972 | $0.059846 | $0.059846 | −0.21% | |
| $0.059748 | $0.060084 | $0.059748 | $0.060084 | +0.40% | |
| $0.059996 | $0.061983 | $0.059996 | $0.061983 | +3.16% | |
| $0.061882 | $0.061882 | $0.060287 | $0.060287 | −2.74% | |
| $0.060194 | $0.063525 | $0.060194 | $0.063525 | +5.37% | |
| $0.063529 | $0.068236 | $0.063529 | $0.068236 | +7.42% | |
| $0.068236 | $0.068642 | $0.068236 | $0.068642 | +0.59% | |
| $0.068743 | $0.070823 | $0.068743 | $0.070823 | +3.18% | |
| $0.070719 | $0.070719 | $0.064286 | $0.064286 | −9.23% | |
| $0.064302 | $0.064302 | $0.061488 | $0.061488 | −4.35% | |
| $0.061396 | $0.061396 | $0.060159 | $0.060159 | −2.16% | |
| $0.060178 | $0.062786 | $0.060178 | $0.062786 | +4.37% | |
| $0.062795 | $0.062795 | $0.057283 | $0.057283 | −8.76% | |
| $0.057274 | $0.058105 | $0.057274 | $0.058105 | +1.43% | |
| $0.058201 | $0.05861 | $0.058201 | $0.05861 | +0.87% | |
| $0.05861 | $0.05861 | $0.058247 | $0.058247 | −0.62% | |
| $0.058235 | $0.061595 | $0.058235 | $0.061595 | +5.75% | |
| $0.061495 | $0.061495 | $0.059007 | $0.059007 | −4.20% | |
| $0.059116 | $0.059116 | $0.05605 | $0.05605 | −5.01% | |
| $0.05605 | $0.05605 | $0.049093 | $0.049093 | −12.41% | |
| $0.04918 | $0.04983 | $0.04918 | $0.04983 | +1.50% | |
| $0.04983 | $0.04983 | $0.048972 | $0.048972 | −1.72% | |
| $0.048979 | $0.048979 | $0.047145 | $0.047145 | −3.73% |
March
−35.23%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.047054 | $0.047054 | $0.045636 | $0.045636 | −3.20% | |
| $0.04553 | $0.049301 | $0.04553 | $0.049301 | +8.03% | |
| $0.0493 | $0.0493 | $0.04861 | $0.04861 | −1.40% | |
| $0.04861 | $0.049012 | $0.04861 | $0.049012 | +0.83% | |
| $0.049025 | $0.051012 | $0.049025 | $0.051012 | +4.08% | |
| $0.05099 | $0.051752 | $0.05099 | $0.051752 | +1.45% | |
| $0.051753 | $0.051753 | $0.048721 | $0.048721 | −5.86% | |
| $0.04883 | $0.04883 | $0.042825 | $0.042825 | −12.10% | |
| $0.042911 | $0.042911 | $0.041566 | $0.041566 | −2.94% | |
| $0.041486 | $0.041526 | $0.041486 | $0.041526 | −0.10% | |
| $0.041526 | $0.041526 | $0.039673 | $0.039673 | −4.46% | |
| $0.039761 | $0.039761 | $0.023381 | $0.023381 | −41.07% | |
| $0.023381 | $0.028507 | $0.023381 | $0.028507 | +21.92% | |
| $0.028623 | $0.028623 | $0.02575 | $0.02575 | −9.67% | |
| $0.025798 | $0.026874 | $0.025798 | $0.026874 | +4.37% | |
| $0.026891 | $0.026891 | $0.02425 | $0.02425 | −9.76% | |
| $0.024266 | $0.025747 | $0.024266 | $0.025747 | +6.17% | |
| $0.025814 | $0.026083 | $0.025814 | $0.026083 | +1.31% | |
| $0.026097 | $0.030367 | $0.026097 | $0.030367 | +16.42% | |
| $0.030373 | $0.030373 | $0.029422 | $0.029422 | −3.11% | |
| $0.02942 | $0.029457 | $0.02942 | $0.029457 | +0.12% | |
| $0.029545 | $0.029545 | $0.027047 | $0.027047 | −8.18% | |
| $0.027046 | $0.029285 | $0.027046 | $0.029285 | +8.27% | |
| $0.029287 | $0.030336 | $0.029287 | $0.030336 | +3.59% | |
| $0.030334 | $0.030334 | $0.029481 | $0.029481 | −2.82% | |
| $0.029483 | $0.030972 | $0.029483 | $0.030972 | +5.06% | |
| $0.030909 | $0.030909 | $0.028904 | $0.028904 | −6.68% | |
| $0.02884 | $0.029847 | $0.02884 | $0.029847 | +3.26% | |
| $0.029848 | $0.029848 | $0.028103 | $0.028103 | −5.84% | |
| $0.028046 | $0.029698 | $0.028046 | $0.029698 | +5.68% | |
| $0.029698 | $0.030475 | $0.029698 | $0.030475 | +2.62% |
April
+56.17%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.030422 | $0.030979 | $0.030422 | $0.030979 | +1.65% | |
| $0.031011 | $0.031951 | $0.031011 | $0.031951 | +3.14% | |
| $0.031864 | $0.032343 | $0.031864 | $0.032343 | +1.23% | |
| $0.032331 | $0.032476 | $0.032331 | $0.032476 | +0.41% | |
| $0.032477 | $0.032477 | $0.031905 | $0.031905 | −1.76% | |
| $0.031914 | $0.035945 | $0.031914 | $0.035945 | +12.66% | |
| $0.035931 | $0.035931 | $0.035273 | $0.035273 | −1.87% | |
| $0.035346 | $0.036453 | $0.035346 | $0.036453 | +3.35% | |
| $0.036385 | $0.036385 | $0.03615 | $0.03615 | −0.83% | |
| $0.036078 | $0.036078 | $0.033231 | $0.033231 | −8.07% | |
| $0.033217 | $0.033441 | $0.033217 | $0.033441 | +0.63% | |
| $0.03344 | $0.033497 | $0.03344 | $0.033497 | +0.17% | |
| $0.033428 | $0.033428 | $0.033152 | $0.033152 | −1.03% | |
| $0.033151 | $0.033151 | $0.033128 | $0.033128 | −0.07% | |
| $0.033107 | $0.033107 | $0.03185 | $0.03185 | −3.86% | |
| $0.031849 | $0.034397 | $0.031849 | $0.034397 | +8.00% | |
| $0.034405 | $0.034405 | $0.034295 | $0.034295 | −0.30% | |
| $0.034363 | $0.036642 | $0.034363 | $0.036642 | +6.84% | |
| $0.036642 | $0.036642 | $0.035547 | $0.035547 | −2.99% | |
| $0.035543 | $0.035543 | $0.033893 | $0.033893 | −4.65% | |
| $0.033882 | $0.03458 | $0.033882 | $0.03458 | +2.03% | |
| $0.034572 | $0.036728 | $0.034572 | $0.036728 | +6.21% | |
| $0.036657 | $0.040863 | $0.036657 | $0.040863 | +11.26% | |
| $0.040885 | $0.041654 | $0.040885 | $0.041654 | +1.94% | |
| $0.04168 | $0.042322 | $0.04168 | $0.042322 | +1.60% | |
| $0.042246 | $0.045961 | $0.042246 | $0.045961 | +8.60% | |
| $0.045974 | $0.04653 | $0.045974 | $0.04653 | +1.24% | |
| $0.04654 | $0.046872 | $0.04654 | $0.046872 | +0.74% | |
| $0.046801 | $0.051567 | $0.046801 | $0.051567 | +10.02% | |
| $0.051565 | $0.051565 | $0.047509 | $0.047509 | −7.87% |
May
+55.50%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.047509 | $0.050939 | $0.047509 | $0.050939 | +7.22% | |
| $0.050938 | $0.050938 | $0.050905 | $0.050905 | −0.07% | |
| $0.050993 | $0.050993 | $0.049055 | $0.049055 | −3.63% | |
| $0.049048 | $0.049536 | $0.049048 | $0.049536 | +0.98% | |
| $0.049461 | $0.049461 | $0.049459 | $0.049459 | −0.16% | |
| $0.049548 | $0.049548 | $0.048859 | $0.048859 | −1.21% | |
| $0.048954 | $0.051265 | $0.048954 | $0.051265 | +4.92% | |
| $0.051266 | $0.051944 | $0.051266 | $0.051944 | +1.32% | |
| $0.052062 | $0.052062 | $0.051514 | $0.051514 | −0.83% | |
| $0.051411 | $0.051411 | $0.047646 | $0.047646 | −7.51% | |
| $0.047646 | $0.047888 | $0.047646 | $0.047888 | +0.51% | |
| $0.047805 | $0.050428 | $0.047805 | $0.050428 | +5.30% | |
| $0.050416 | $0.051591 | $0.050416 | $0.051591 | +2.31% | |
| $0.051513 | $0.051513 | $0.050925 | $0.050925 | −1.29% | |
| $0.05093 | $0.05093 | $0.050293 | $0.050293 | −1.24% | |
| $0.0502 | $0.051039 | $0.0502 | $0.051039 | +1.48% | |
| $0.051029 | $0.051292 | $0.051029 | $0.051292 | +0.50% | |
| $0.051198 | $0.0543 | $0.051198 | $0.0543 | +5.86% | |
| $0.054304 | $0.056821 | $0.054304 | $0.056821 | +4.64% | |
| $0.056799 | $0.056877 | $0.056799 | $0.056877 | +0.10% | |
| $0.056776 | $0.056776 | $0.052126 | $0.052126 | −8.35% | |
| $0.052123 | $0.055849 | $0.052123 | $0.055849 | +7.14% | |
| $0.055849 | $0.055849 | $0.054991 | $0.054991 | −1.54% | |
| $0.054989 | $0.054989 | $0.051264 | $0.051264 | −6.78% | |
| $0.051343 | $0.053933 | $0.051343 | $0.053933 | +5.21% | |
| $0.053935 | $0.053935 | $0.053577 | $0.053577 | −0.66% | |
| $0.053568 | $0.055054 | $0.053568 | $0.055054 | +2.76% | |
| $0.055146 | $0.06493 | $0.055146 | $0.06493 | +17.94% | |
| $0.065034 | $0.065034 | $0.064745 | $0.064745 | −0.28% | |
| $0.064756 | $0.076919 | $0.064756 | $0.076919 | +18.80% | |
| $0.076919 | $0.076919 | $0.073879 | $0.073879 | −3.95% |
June
+12.27%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.07397 | $0.080801 | $0.07397 | $0.080801 | +9.37% | |
| $0.080809 | $0.080809 | $0.078828 | $0.078828 | −2.44% | |
| $0.078729 | $0.085554 | $0.078729 | $0.085554 | +8.53% | |
| $0.085651 | $0.088782 | $0.085651 | $0.088782 | +3.77% | |
| $0.088791 | $0.088791 | $0.085138 | $0.085138 | −4.10% | |
| $0.08512 | $0.086248 | $0.08512 | $0.086248 | +1.30% | |
| $0.086247 | $0.086567 | $0.086247 | $0.086567 | +0.37% | |
| $0.086567 | $0.086569 | $0.086567 | $0.086569 | +0.00% | |
| $0.086471 | $0.086471 | $0.082987 | $0.082987 | −4.14% | |
| $0.082999 | $0.083665 | $0.082999 | $0.083665 | +0.82% | |
| $0.083667 | $0.083667 | $0.075122 | $0.075122 | −10.21% | |
| $0.075208 | $0.079408 | $0.075208 | $0.079408 | +5.71% | |
| $0.07951 | $0.07951 | $0.079106 | $0.079106 | −0.38% | |
| $0.079017 | $0.079017 | $0.076462 | $0.076462 | −3.34% | |
| $0.076369 | $0.078357 | $0.076369 | $0.078357 | +2.48% | |
| $0.078358 | $0.079256 | $0.078358 | $0.079256 | +1.15% | |
| $0.079261 | $0.083453 | $0.079261 | $0.083453 | +5.30% | |
| $0.083357 | $0.083357 | $0.081804 | $0.081804 | −1.98% | |
| $0.081711 | $0.081711 | $0.079856 | $0.079856 | −2.38% | |
| $0.079933 | $0.079933 | $0.079629 | $0.079629 | −0.28% | |
| $0.079538 | $0.079538 | $0.078318 | $0.078318 | −1.65% | |
| $0.078418 | $0.08358 | $0.078418 | $0.08358 | +6.72% | |
| $0.083599 | $0.083599 | $0.082764 | $0.082764 | −0.98% | |
| $0.082764 | $0.082764 | $0.082414 | $0.082414 | −0.42% | |
| $0.082509 | $0.082509 | $0.081644 | $0.081644 | −0.93% | |
| $0.081642 | $0.081642 | $0.080517 | $0.080517 | −1.38% | |
| $0.080517 | $0.080517 | $0.077401 | $0.077401 | −3.87% | |
| $0.077307 | $0.080228 | $0.077307 | $0.080228 | +3.65% | |
| $0.080227 | $0.083986 | $0.080227 | $0.083986 | +4.68% | |
| $0.083894 | $0.083894 | $0.083049 | $0.083049 | −1.12% |
July
+67.19%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.083053 | $0.096851 | $0.083053 | $0.096851 | +16.62% | |
| $0.096838 | $0.096838 | $0.092891 | $0.092891 | −4.09% | |
| $0.092982 | $0.0966 | $0.092982 | $0.0966 | +3.99% | |
| $0.096566 | $0.10014 | $0.096566 | $0.10014 | +3.66% | |
| $0.10014 | $0.10014 | $0.09818 | $0.09818 | −1.96% | |
| $0.09818 | $0.10513 | $0.09818 | $0.10513 | +7.08% | |
| $0.10521 | $0.11765 | $0.10521 | $0.11765 | +11.91% | |
| $0.11756 | $0.12993 | $0.11756 | $0.12993 | +10.44% | |
| $0.12993 | $0.12993 | $0.12392 | $0.12392 | −4.63% | |
| $0.12411 | $0.12411 | $0.11843 | $0.11843 | −4.43% | |
| $0.11854 | $0.12522 | $0.11854 | $0.12522 | +5.73% | |
| $0.12512 | $0.12689 | $0.12512 | $0.12689 | +1.33% | |
| $0.1269 | $0.1269 | $0.12427 | $0.12427 | −2.06% | |
| $0.12427 | $0.13243 | $0.12427 | $0.13243 | +6.57% | |
| $0.13255 | $0.13255 | $0.13065 | $0.13065 | −1.34% | |
| $0.13065 | $0.13065 | $0.12604 | $0.12604 | −3.53% | |
| $0.12596 | $0.12596 | $0.12222 | $0.12222 | −3.03% | |
| $0.12221 | $0.12283 | $0.12221 | $0.12283 | +0.50% | |
| $0.12264 | $0.12407 | $0.12264 | $0.12407 | +1.01% | |
| $0.12407 | $0.12407 | $0.11763 | $0.11763 | −5.19% | |
| $0.11781 | $0.1233 | $0.11781 | $0.1233 | +4.82% | |
| $0.12332 | $0.12404 | $0.12332 | $0.12404 | +0.60% | |
| $0.12385 | $0.12433 | $0.12385 | $0.12433 | +0.23% | |
| $0.12433 | $0.12433 | $0.12215 | $0.12215 | −1.75% | |
| $0.12197 | $0.14365 | $0.12197 | $0.14365 | +17.60% | |
| $0.14366 | $0.14855 | $0.14366 | $0.14855 | +3.41% | |
| $0.14865 | $0.14865 | $0.13876 | $0.13876 | −6.59% | |
| $0.13866 | $0.1494 | $0.13866 | $0.1494 | +7.67% | |
| $0.14939 | $0.14939 | $0.13982 | $0.13982 | −6.41% | |
| $0.13979 | $0.1406 | $0.13979 | $0.1406 | +0.56% | |
| $0.14059 | $0.14059 | $0.13885 | $0.13885 | −1.24% |
August
−11.58%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.13885 | $0.14416 | $0.13885 | $0.14416 | +3.82% | |
| $0.14415 | $0.14415 | $0.13385 | $0.13385 | −7.15% | |
| $0.13385 | $0.13742 | $0.13385 | $0.13742 | +2.67% | |
| $0.13719 | $0.14337 | $0.13719 | $0.14337 | +4.33% | |
| $0.14338 | $0.14338 | $0.14241 | $0.14241 | −0.67% | |
| $0.14283 | $0.14396 | $0.14283 | $0.14396 | +1.09% | |
| $0.14485 | $0.14485 | $0.13905 | $0.13905 | −3.41% | |
| $0.13877 | $0.14734 | $0.13877 | $0.14734 | +5.96% | |
| $0.14618 | $0.14618 | $0.14521 | $0.14521 | −1.45% | |
| $0.14493 | $0.14493 | $0.14386 | $0.14386 | −0.93% | |
| $0.14351 | $0.14351 | $0.13709 | $0.13709 | −4.71% | |
| $0.1369 | $0.1369 | $0.13479 | $0.13479 | −1.68% | |
| $0.13682 | $0.13979 | $0.13682 | $0.13979 | +3.71% | |
| $0.13969 | $0.13969 | $0.13853 | $0.13853 | −0.90% | |
| $0.13767 | $0.13821 | $0.13767 | $0.13821 | −0.23% | |
| $0.1383 | $0.1386 | $0.1383 | $0.1386 | +0.28% | |
| $0.13915 | $0.14084 | $0.13915 | $0.14084 | +1.62% | |
| $0.14092 | $0.14092 | $0.13711 | $0.13711 | −2.65% | |
| $0.13567 | $0.13567 | $0.13008 | $0.13008 | −5.13% | |
| $0.13026 | $0.13304 | $0.13026 | $0.13304 | +2.28% | |
| $0.1338 | $0.1338 | $0.12303 | $0.12303 | −7.52% | |
| $0.12255 | $0.12512 | $0.12255 | $0.12512 | +1.70% | |
| $0.12386 | $0.12386 | $0.12166 | $0.12166 | −2.77% | |
| $0.12121 | $0.12388 | $0.12121 | $0.12388 | +1.82% | |
| $0.12386 | $0.12386 | $0.11096 | $0.11096 | −10.43% | |
| $0.11198 | $0.11474 | $0.11198 | $0.11474 | +3.41% | |
| $0.11503 | $0.11503 | $0.10707 | $0.10707 | −6.68% | |
| $0.10713 | $0.10943 | $0.10713 | $0.10943 | +2.20% | |
| $0.10954 | $0.11671 | $0.10954 | $0.11671 | +6.65% | |
| $0.11654 | $0.11729 | $0.11654 | $0.11729 | +0.50% | |
| $0.11801 | $0.12277 | $0.11801 | $0.12277 | +4.67% |
September
−17.25%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.12242 | $0.12448 | $0.12242 | $0.12448 | +1.39% | |
| $0.12488 | $0.12488 | $0.11512 | $0.11512 | −7.52% | |
| $0.11511 | $0.11511 | $0.094805 | $0.094805 | −17.65% | |
| $0.094844 | $0.10191 | $0.094844 | $0.10191 | +7.49% | |
| $0.10177 | $0.10177 | $0.09003 | $0.09003 | −11.66% | |
| $0.089775 | $0.092828 | $0.089775 | $0.092828 | +3.11% | |
| $0.092728 | $0.09342 | $0.092728 | $0.09342 | +0.64% | |
| $0.093316 | $0.093316 | $0.091085 | $0.091085 | −2.50% | |
| $0.09124 | $0.093224 | $0.09124 | $0.093224 | +2.35% | |
| $0.093927 | $0.097246 | $0.093927 | $0.097246 | +4.31% | |
| $0.097085 | $0.097085 | $0.096995 | $0.096995 | −0.26% | |
| $0.097417 | $0.097791 | $0.097417 | $0.097791 | +0.82% | |
| $0.097751 | $0.097751 | $0.094916 | $0.094916 | −2.94% | |
| $0.094718 | $0.096649 | $0.094718 | $0.096649 | +1.83% | |
| $0.096633 | $0.096633 | $0.093231 | $0.093231 | −3.54% | |
| $0.093074 | $0.093074 | $0.091237 | $0.091237 | −2.14% | |
| $0.091562 | $0.094086 | $0.091562 | $0.094086 | +3.12% | |
| $0.093882 | $0.093882 | $0.090745 | $0.090745 | −3.55% | |
| $0.091248 | $0.091523 | $0.091248 | $0.091523 | +0.86% | |
| $0.091466 | $0.091466 | $0.089443 | $0.089443 | −2.27% | |
| $0.08936 | $0.09019 | $0.07704 | $0.07983 | −10.75% | |
| $0.07989 | $0.08335 | $0.07906 | $0.08146 | +2.04% | |
| $0.08148 | $0.08281 | $0.07548 | $0.07668 | −5.87% | |
| $0.07663 | $0.08376 | $0.0755 | $0.08254 | +7.64% | |
| $0.08254 | $0.0986 | $0.08233 | $0.09693 | +17.43% | |
| $0.09692 | $0.10 | $0.09233 | $0.09547 | −1.51% | |
| $0.09547 | $0.10273 | $0.0942 | $0.1013 | +6.11% | |
| $0.10139 | $0.10665 | $0.09964 | $0.10034 | −0.95% | |
| $0.10026 | $0.10358 | $0.0974 | $0.1011 | +0.76% | |
| $0.10114 | $0.10171 | $0.09662 | $0.1013 | +0.20% |
October
−8.36%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.10138 | $0.10452 | $0.09464 | $0.09801 | −3.25% | |
| $0.097874 | $0.1004 | $0.08967 | $0.09286 | −5.25% | |
| $0.09285 | $0.09532 | $0.09212 | $0.09328 | +0.45% | |
| $0.09336 | $0.09804 | $0.09208 | $0.09686 | +3.84% | |
| $0.09684 | $0.0995 | $0.09588 | $0.09745 | +0.61% | |
| $0.09748 | $0.09864 | $0.09122 | $0.09289 | −4.68% | |
| $0.092898 | $0.09449 | $0.08934 | $0.09374 | +0.92% | |
| $0.09372 | $0.0973 | $0.08975 | $0.09616 | +2.58% | |
| $0.09632 | $0.10255 | $0.0949 | $0.10132 | +5.37% | |
| $0.10141 | $0.11135 | $0.10139 | $0.10498 | +3.61% | |
| $0.10492 | $0.10899 | $0.10415 | $0.10648 | +1.43% | |
| $0.10648 | $0.11367 | $0.1022 | $0.10947 | +2.81% | |
| $0.10951 | $0.1143 | $0.10751 | $0.10925 | −0.20% | |
| $0.1093 | $0.11238 | $0.10521 | $0.10711 | −1.96% | |
| $0.10704 | $0.10782 | $0.10441 | $0.10666 | −0.42% | |
| $0.10661 | $0.10736 | $0.10221 | $0.10407 | −2.43% | |
| $0.10415 | $0.10734 | $0.10316 | $0.10598 | +1.84% | |
| $0.10587 | $0.1076 | $0.10501 | $0.10735 | +1.29% | |
| $0.10737 | $0.1111 | $0.10598 | $0.10859 | +1.16% | |
| $0.10853 | $0.10883 | $0.10058 | $0.10238 | −5.72% | |
| $0.10223 | $0.10858 | $0.10128 | $0.10589 | +3.43% | |
| $0.10585 | $0.11279 | $0.10507 | $0.11073 | +4.57% | |
| $0.1104 | $0.11206 | $0.10515 | $0.10798 | −2.48% | |
| $0.10801 | $0.10986 | $0.10726 | $0.10797 | −0.01% | |
| $0.10795 | $0.10879 | $0.10603 | $0.10638 | −1.47% | |
| $0.1063 | $0.10756 | $0.09892 | $0.10294 | −3.23% | |
| $0.10289 | $0.10568 | $0.10178 | $0.10256 | −0.37% | |
| $0.10229 | $0.10323 | $0.09501 | $0.09869 | −3.77% | |
| $0.098676 | $0.10066 | $0.09484 | $0.09531 | −3.42% | |
| $0.095 | $0.095483 | $0.08915 | $0.0933 | −2.11% | |
| $0.093002 | $0.09536 | $0.09196 | $0.092908 | −0.42% |
November
+85.13%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.092903 | $0.09846 | $0.09241 | $0.098028 | +5.51% | |
| $0.09827 | $0.099981 | $0.09151 | $0.09221 | −5.94% | |
| $0.092005 | $0.093989 | $0.08793 | $0.093499 | +1.40% | |
| $0.0936 | $0.09628 | $0.09155 | $0.09535 | +1.98% | |
| $0.09545 | $0.0979 | $0.09207 | $0.09752 | +2.28% | |
| $0.097446 | $0.10995 | $0.09706 | $0.10907 | +11.84% | |
| $0.10912 | $0.11387 | $0.09886 | $0.10128 | −7.14% | |
| $0.10131 | $0.10823 | $0.09976 | $0.10655 | +5.20% | |
| $0.10652 | $0.10766 | $0.10114 | $0.10561 | −0.88% | |
| $0.10536 | $0.10905 | $0.10355 | $0.10583 | +0.21% | |
| $0.1059 | $0.10886 | $0.10541 | $0.10599 | +0.15% | |
| $0.1059 | $0.10663 | $0.10254 | $0.1046 | −1.31% | |
| $0.10441 | $0.10783 | $0.10401 | $0.10629 | +1.62% | |
| $0.10633 | $0.10715 | $0.10142 | $0.10411 | −2.05% | |
| $0.10399 | $0.1052 | $0.0985 | $0.10046 | −3.51% | |
| $0.1004 | $0.10499 | $0.09948 | $0.10379 | +3.31% | |
| $0.10385 | $0.11235 | $0.10354 | $0.10947 | +5.47% | |
| $0.10944 | $0.1116 | $0.10171 | $0.10658 | −2.64% | |
| $0.10658 | $0.10812 | $0.10432 | $0.10585 | −0.68% | |
| $0.10567 | $0.119 | $0.10549 | $0.11828 | +11.74% | |
| $0.11826 | $0.134 | $0.11605 | $0.13276 | +12.24% | |
| $0.13335 | $0.15319 | $0.1198 | $0.14549 | +9.59% | |
| $0.14593 | $0.15899 | $0.141 | $0.15443 | +6.14% | |
| $0.15451 | $0.183 | $0.15 | $0.16694 | +8.10% | |
| $0.16722 | $0.17549 | $0.14702 | $0.15473 | −7.31% | |
| $0.1547 | $0.1604 | $0.11772 | $0.13843 | −10.53% | |
| $0.13836 | $0.1457 | $0.13074 | $0.14178 | +2.42% | |
| $0.14178 | $0.1725 | $0.13878 | $0.16489 | +16.30% | |
| $0.16487 | $0.17142 | $0.15712 | $0.16663 | +1.06% | |
| $0.16666 | $0.17399 | $0.16011 | $0.17199 | +3.22% |
December
+5.37%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.1721 | $0.17455 | $0.1421 | $0.15562 | −9.52% | |
| $0.15553 | $0.15997 | $0.15065 | $0.15865 | +1.95% | |
| $0.15881 | $0.16842 | $0.1554 | $0.16398 | +3.36% | |
| $0.1639 | $0.16464 | $0.14603 | $0.14795 | −9.78% | |
| $0.14757 | $0.16199 | $0.14618 | $0.15993 | +8.10% | |
| $0.15996 | $0.16281 | $0.15301 | $0.15873 | −0.75% | |
| $0.15879 | $0.15899 | $0.15135 | $0.15401 | −2.97% | |
| $0.1542 | $0.15516 | $0.13765 | $0.14118 | −8.33% | |
| $0.14094 | $0.15017 | $0.13003 | $0.14796 | +4.80% | |
| $0.14796 | $0.14864 | $0.13923 | $0.14182 | −4.15% | |
| $0.14217 | $0.14291 | $0.13477 | $0.13926 | −1.81% | |
| $0.13927 | $0.14736 | $0.13876 | $0.14438 | +3.68% | |
| $0.14439 | $0.15669 | $0.14302 | $0.15406 | +6.70% | |
| $0.15404 | $0.1587 | $0.14963 | $0.1587 | +3.01% | |
| $0.1588 | $0.16 | $0.15279 | $0.15381 | −3.08% | |
| $0.15385 | $0.16829 | $0.14913 | $0.16812 | +9.30% | |
| $0.16812 | $0.17623 | $0.16052 | $0.16336 | −2.83% | |
| $0.16339 | $0.16942 | $0.15832 | $0.16502 | +1.02% | |
| $0.16502 | $0.17072 | $0.16286 | $0.16433 | −0.42% | |
| $0.16421 | $0.169 | $0.15605 | $0.16203 | −1.40% | |
| $0.16189 | $0.16625 | $0.1468 | $0.15268 | −5.77% | |
| $0.15279 | $0.1611 | $0.1488 | $0.15646 | +2.48% | |
| $0.1565 | $0.15786 | $0.12594 | $0.1364 | −12.82% | |
| $0.13613 | $0.15463 | $0.13142 | $0.15304 | +12.20% | |
| $0.15317 | $0.16706 | $0.15016 | $0.15761 | +2.99% | |
| $0.15763 | $0.16235 | $0.1488 | $0.15828 | +0.43% | |
| $0.15839 | $0.16642 | $0.14931 | $0.15452 | −2.38% | |
| $0.15467 | $0.1802 | $0.15273 | $0.17639 | +14.15% | |
| $0.1763 | $0.19706 | $0.17304 | $0.19067 | +8.10% | |
| $0.19089 | $0.19372 | $0.17509 | $0.18389 | −3.56% | |
| $0.18402 | $0.18634 | $0.17443 | $0.18134 | −1.39% |
Understanding
Cardano Returns in 2020
Where it stands today
Cardano rose 453.84% in 2020, from $0.032742 at the year's open to $0.18134 at its last recorded close as of .
What the 2020 chart shows
One point per day, each the price at that day's close. The highest and lowest figures above the chart come from inside the days, so both sit outside the line: a price reached at midday and given back by the evening never becomes a closing price.
How a daily change is measured
Each day's change compares its close with the day before, including across the turn of a month and the turn of a year. The first row of January is measured against the last day of the year before, so no day in the table is left without a comparison.
Source: Maketo’s daily record of Cardano’s price. Through 31 Dec 2020. Reading for .