CARDANO RETURNS IN 2021
How did Cardano perform in 2021?
See the year, then look closer at any month.
- Opened
- $0.18134
- Highest price
- $3.10
- Lowest price
- $0.16829
- Closed
- $1.31
- Year return
- +621.54%
Cardano closing price
Explore the line, or choose a month below.
Follow this line
Month by month
A closer look at 2021.
Open a month for its daily prices.
January
+90.14%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.18134 | $0.18473 | $0.17 | $0.17509 | −3.45% | |
| $0.17505 | $0.18457 | $0.16829 | $0.17742 | +1.33% | |
| $0.1774 | $0.2095 | $0.17266 | $0.2061 | +16.17% | |
| $0.20623 | $0.23992 | $0.192 | $0.22542 | +9.37% | |
| $0.22518 | $0.26429 | $0.20696 | $0.25873 | +14.78% | |
| $0.25929 | $0.34739 | $0.25355 | $0.33309 | +28.74% | |
| $0.33315 | $0.3553 | $0.27908 | $0.2989 | −10.26% | |
| $0.29959 | $0.32165 | $0.26235 | $0.30377 | +1.63% | |
| $0.3037 | $0.33851 | $0.29583 | $0.33062 | +8.84% | |
| $0.3311 | $0.3412 | $0.27948 | $0.30194 | −8.67% | |
| $0.30154 | $0.30379 | $0.22903 | $0.2757 | −8.69% | |
| $0.27563 | $0.31441 | $0.2628 | $0.2886 | +4.68% | |
| $0.28875 | $0.31552 | $0.27067 | $0.3123 | +8.21% | |
| $0.3127 | $0.32455 | $0.29646 | $0.31201 | −0.09% | |
| $0.31203 | $0.332 | $0.27719 | $0.30223 | −3.13% | |
| $0.30239 | $0.36728 | $0.30201 | $0.35071 | +16.04% | |
| $0.35057 | $0.39743 | $0.34076 | $0.38081 | +8.58% | |
| $0.3809 | $0.39724 | $0.36413 | $0.37123 | −2.52% | |
| $0.37132 | $0.38503 | $0.362 | $0.3672 | −1.09% | |
| $0.36706 | $0.3769 | $0.33033 | $0.37516 | +2.17% | |
| $0.37599 | $0.37935 | $0.30 | $0.30791 | −17.93% | |
| $0.30811 | $0.3598 | $0.28 | $0.34877 | +13.27% | |
| $0.34899 | $0.35763 | $0.33541 | $0.34571 | −0.88% | |
| $0.34568 | $0.36926 | $0.33631 | $0.35345 | +2.24% | |
| $0.35369 | $0.36415 | $0.3403 | $0.34308 | −2.93% | |
| $0.34218 | $0.351 | $0.32416 | $0.3433 | +0.06% | |
| $0.34342 | $0.34383 | $0.30427 | $0.31144 | −9.28% | |
| $0.31142 | $0.35575 | $0.30431 | $0.34384 | +10.40% | |
| $0.34409 | $0.36836 | $0.33072 | $0.34752 | +1.07% | |
| $0.34782 | $0.37694 | $0.337 | $0.364 | +4.74% | |
| $0.36395 | $0.37752 | $0.33804 | $0.3448 | −5.27% |
February
+280.88%28 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.34461 | $0.42411 | $0.33214 | $0.40876 | +18.55% | |
| $0.40882 | $0.45594 | $0.3889 | $0.42498 | +3.97% | |
| $0.42602 | $0.44961 | $0.41514 | $0.44189 | +3.98% | |
| $0.44217 | $0.44994 | $0.41028 | $0.43934 | −0.58% | |
| $0.43997 | $0.55984 | $0.43677 | $0.53917 | +22.72% | |
| $0.5385 | $0.66706 | $0.51901 | $0.63444 | +17.67% | |
| $0.63444 | $0.70888 | $0.58 | $0.6615 | +4.27% | |
| $0.66109 | $0.72442 | $0.63226 | $0.67543 | +2.11% | |
| $0.67674 | $0.71206 | $0.6619 | $0.70562 | +4.47% | |
| $0.70565 | $0.95197 | $0.70565 | $0.93966 | +33.17% | |
| $0.9404 | $0.98253 | $0.86562 | $0.92832 | −1.21% | |
| $0.93023 | $0.94825 | $0.86592 | $0.92426 | −0.44% | |
| $0.925 | $0.95079 | $0.82071 | $0.91299 | −1.22% | |
| $0.91303 | $0.919 | $0.80781 | $0.84328 | −7.64% | |
| $0.84341 | $0.911 | $0.68683 | $0.86123 | +2.13% | |
| $0.8629 | $0.90591 | $0.83375 | $0.87054 | +1.08% | |
| $0.8709 | $0.89759 | $0.82204 | $0.89149 | +2.41% | |
| $0.89206 | $0.95788 | $0.89202 | $0.91442 | +2.57% | |
| $0.91527 | $0.9456 | $0.8784 | $0.92581 | +1.25% | |
| $0.92648 | $1.20 | $0.913 | $1.12 | +20.51% | |
| $1.11 | $1.15 | $1.07 | $1.10 | −1.50% | |
| $1.10 | $1.15 | $0.83411 | $1.10 | −0.12% | |
| $1.10 | $1.14 | $0.80664 | $0.96197 | −12.36% | |
| $0.9619 | $1.08 | $0.8978 | $1.05 | +9.05% | |
| $1.05 | $1.18 | $1.01 | $1.08 | +2.53% | |
| $1.08 | $1.30 | $0.9889 | $1.24 | +15.57% | |
| $1.24 | $1.49 | $1.23 | $1.31 | +5.76% | |
| $1.31 | $1.36 | $1.16 | $1.31 | −0.16% |
March
−9.21%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $1.31 | $1.35 | $1.23 | $1.30 | −1.24% | |
| $1.30 | $1.30 | $1.18 | $1.22 | −5.67% | |
| $1.22 | $1.27 | $1.21 | $1.21 | −0.79% | |
| $1.21 | $1.23 | $1.07 | $1.11 | −8.28% | |
| $1.11 | $1.20 | $1.03 | $1.16 | +4.17% | |
| $1.16 | $1.18 | $1.09 | $1.13 | −2.60% | |
| $1.13 | $1.15 | $1.11 | $1.13 | +0.13% | |
| $1.13 | $1.18 | $1.10 | $1.12 | −1.04% | |
| $1.12 | $1.22 | $1.11 | $1.20 | +7.04% | |
| $1.20 | $1.21 | $1.11 | $1.13 | −5.39% | |
| $1.13 | $1.14 | $1.11 | $1.13 | −0.68% | |
| $1.12 | $1.13 | $1.02 | $1.03 | −8.26% | |
| $1.03 | $1.19 | $0.985 | $1.10 | +6.61% | |
| $1.10 | $1.10 | $1.05 | $1.05 | −4.36% | |
| $1.05 | $1.07 | $1.00 | $1.03 | −2.03% | |
| $1.03 | $1.28 | $1.00 | $1.25 | +21.23% | |
| $1.25 | $1.43 | $1.20 | $1.38 | +10.17% | |
| $1.38 | $1.47 | $1.22 | $1.23 | −10.68% | |
| $1.23 | $1.34 | $1.18 | $1.30 | +5.31% | |
| $1.29 | $1.31 | $1.20 | $1.20 | −7.27% | |
| $1.20 | $1.24 | $1.16 | $1.19 | −1.11% | |
| $1.19 | $1.21 | $1.07 | $1.10 | −7.27% | |
| $1.10 | $1.17 | $1.08 | $1.12 | +1.38% | |
| $1.12 | $1.16 | $1.04 | $1.07 | −4.30% | |
| $1.07 | $1.15 | $1.05 | $1.10 | +2.60% | |
| $1.10 | $1.29 | $1.09 | $1.21 | +10.75% | |
| $1.21 | $1.24 | $1.16 | $1.18 | −3.10% | |
| $1.18 | $1.22 | $1.17 | $1.19 | +1.14% | |
| $1.19 | $1.23 | $1.18 | $1.20 | +1.08% | |
| $1.20 | $1.24 | $1.19 | $1.21 | +0.85% | |
| $1.21 | $1.21 | $1.15 | $1.19 | −1.73% |
April
+13.49%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $1.19 | $1.21 | $1.17 | $1.18 | −0.72% | |
| $1.18 | $1.25 | $1.18 | $1.19 | +0.55% | |
| $1.19 | $1.24 | $1.16 | $1.16 | −2.28% | |
| $1.16 | $1.19 | $1.15 | $1.18 | +1.63% | |
| $1.18 | $1.23 | $1.16 | $1.21 | +2.54% | |
| $1.21 | $1.34 | $1.19 | $1.25 | +3.47% | |
| $1.25 | $1.29 | $1.16 | $1.17 | −6.39% | |
| $1.17 | $1.23 | $1.17 | $1.22 | +3.85% | |
| $1.22 | $1.23 | $1.19 | $1.20 | −1.37% | |
| $1.20 | $1.25 | $1.19 | $1.22 | +1.28% | |
| $1.22 | $1.29 | $1.20 | $1.26 | +3.80% | |
| $1.26 | $1.35 | $1.26 | $1.32 | +4.04% | |
| $1.31 | $1.44 | $1.28 | $1.41 | +7.40% | |
| $1.41 | $1.56 | $1.35 | $1.45 | +2.77% | |
| $1.45 | $1.50 | $1.41 | $1.48 | +1.91% | |
| $1.48 | $1.52 | $1.33 | $1.41 | −4.67% | |
| $1.41 | $1.46 | $1.36 | $1.37 | −2.89% | |
| $1.37 | $1.38 | $1.06 | $1.28 | −6.77% | |
| $1.28 | $1.32 | $1.17 | $1.19 | −6.46% | |
| $1.19 | $1.28 | $1.12 | $1.27 | +6.17% | |
| $1.27 | $1.29 | $1.20 | $1.20 | −5.08% | |
| $1.20 | $1.28 | $1.12 | $1.14 | −4.89% | |
| $1.14 | $1.17 | $0.91829 | $1.16 | +1.21% | |
| $1.16 | $1.20 | $1.09 | $1.10 | −4.73% | |
| $1.10 | $1.15 | $1.02 | $1.09 | −1.10% | |
| $1.09 | $1.25 | $1.08 | $1.24 | +13.37% | |
| $1.24 | $1.33 | $1.22 | $1.31 | +5.64% | |
| $1.31 | $1.35 | $1.23 | $1.34 | +2.31% | |
| $1.34 | $1.41 | $1.27 | $1.31 | −2.27% | |
| $1.31 | $1.37 | $1.29 | $1.35 | +3.49% |
May
+28.47%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $1.35 | $1.37 | $1.31 | $1.35 | +0.00% | |
| $1.35 | $1.36 | $1.29 | $1.33 | −1.94% | |
| $1.33 | $1.38 | $1.32 | $1.36 | +2.68% | |
| $1.36 | $1.37 | $1.26 | $1.27 | −6.69% | |
| $1.27 | $1.50 | $1.26 | $1.48 | +16.41% | |
| $1.48 | $1.70 | $1.43 | $1.65 | +11.43% | |
| $1.65 | $1.75 | $1.53 | $1.65 | +0.30% | |
| $1.65 | $1.65 | $1.56 | $1.62 | −1.97% | |
| $1.62 | $1.83 | $1.57 | $1.77 | +8.98% | |
| $1.77 | $1.82 | $1.52 | $1.64 | −6.98% | |
| $1.64 | $1.78 | $1.60 | $1.76 | +7.33% | |
| $1.76 | $1.82 | $1.54 | $1.57 | −11.23% | |
| $1.57 | $1.97 | $1.50 | $1.93 | +23.36% | |
| $1.93 | $2.04 | $1.81 | $2.01 | +4.00% | |
| $2.01 | $2.38 | $1.96 | $2.18 | +8.39% | |
| $2.18 | $2.47 | $2.01 | $2.31 | +5.93% | |
| $2.30 | $2.33 | $1.91 | $2.03 | −11.97% | |
| $2.03 | $2.15 | $1.97 | $2.00 | −1.29% | |
| $2.00 | $2.03 | $1.01 | $1.47 | −26.79% | |
| $1.47 | $1.95 | $1.32 | $1.80 | +22.83% | |
| $1.80 | $1.87 | $1.32 | $1.55 | −13.93% | |
| $1.55 | $1.60 | $1.37 | $1.46 | −5.59% | |
| $1.46 | $1.54 | $1.06 | $1.31 | −10.24% | |
| $1.32 | $1.60 | $1.26 | $1.55 | +17.92% | |
| $1.55 | $1.65 | $1.44 | $1.55 | +0.26% | |
| $1.55 | $1.83 | $1.55 | $1.78 | +14.55% | |
| $1.78 | $1.79 | $1.61 | $1.66 | −7.02% | |
| $1.65 | $1.68 | $1.45 | $1.51 | −8.56% | |
| $1.51 | $1.56 | $1.34 | $1.40 | −7.29% | |
| $1.40 | $1.70 | $1.35 | $1.58 | +12.27% | |
| $1.58 | $1.75 | $1.53 | $1.74 | +10.35% |
June
−20.27%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $1.74 | $1.78 | $1.65 | $1.74 | −0.16% | |
| $1.74 | $1.80 | $1.72 | $1.75 | +1.07% | |
| $1.75 | $1.89 | $1.71 | $1.85 | +5.21% | |
| $1.85 | $1.85 | $1.61 | $1.71 | −7.45% | |
| $1.71 | $1.78 | $1.61 | $1.66 | −3.02% | |
| $1.66 | $1.71 | $1.65 | $1.68 | +1.23% | |
| $1.68 | $1.74 | $1.55 | $1.57 | −6.61% | |
| $1.57 | $1.60 | $1.40 | $1.58 | +1.11% | |
| $1.58 | $1.63 | $1.48 | $1.63 | +2.80% | |
| $1.63 | $1.64 | $1.51 | $1.53 | −5.87% | |
| $1.53 | $1.55 | $1.42 | $1.44 | −6.19% | |
| $1.44 | $1.49 | $1.36 | $1.48 | +2.85% | |
| $1.48 | $1.58 | $1.40 | $1.56 | +5.35% | |
| $1.56 | $1.59 | $1.51 | $1.58 | +1.23% | |
| $1.58 | $1.61 | $1.54 | $1.56 | −1.34% | |
| $1.55 | $1.58 | $1.47 | $1.49 | −4.54% | |
| $1.49 | $1.54 | $1.46 | $1.48 | −0.19% | |
| $1.48 | $1.49 | $1.37 | $1.42 | −4.45% | |
| $1.42 | $1.44 | $1.38 | $1.38 | −2.24% | |
| $1.38 | $1.46 | $1.31 | $1.43 | +3.04% | |
| $1.43 | $1.44 | $1.17 | $1.17 | −17.69% | |
| $1.17 | $1.26 | $1.00 | $1.16 | −1.41% | |
| $1.16 | $1.31 | $1.11 | $1.25 | +8.04% | |
| $1.25 | $1.40 | $1.20 | $1.36 | +8.74% | |
| $1.36 | $1.40 | $1.24 | $1.25 | −7.92% | |
| $1.25 | $1.29 | $1.20 | $1.25 | −0.03% | |
| $1.25 | $1.35 | $1.24 | $1.34 | +6.84% | |
| $1.34 | $1.35 | $1.30 | $1.33 | −0.90% | |
| $1.33 | $1.42 | $1.32 | $1.37 | +3.58% | |
| $1.37 | $1.40 | $1.28 | $1.39 | +0.89% |
July
−4.75%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $1.39 | $1.39 | $1.30 | $1.33 | −3.80% | |
| $1.33 | $1.40 | $1.28 | $1.40 | +4.68% | |
| $1.40 | $1.44 | $1.36 | $1.40 | +0.71% | |
| $1.40 | $1.50 | $1.38 | $1.46 | +4.01% | |
| $1.46 | $1.46 | $1.38 | $1.40 | −3.93% | |
| $1.40 | $1.46 | $1.39 | $1.42 | +0.91% | |
| $1.42 | $1.44 | $1.40 | $1.40 | −0.87% | |
| $1.40 | $1.41 | $1.32 | $1.33 | −5.50% | |
| $1.33 | $1.37 | $1.29 | $1.35 | +1.74% | |
| $1.35 | $1.37 | $1.32 | $1.34 | −1.09% | |
| $1.34 | $1.37 | $1.32 | $1.35 | +0.95% | |
| $1.35 | $1.37 | $1.29 | $1.31 | −2.63% | |
| $1.31 | $1.32 | $1.25 | $1.27 | −3.62% | |
| $1.26 | $1.29 | $1.20 | $1.26 | −0.16% | |
| $1.26 | $1.29 | $1.21 | $1.23 | −2.98% | |
| $1.23 | $1.24 | $1.17 | $1.17 | −4.45% | |
| $1.17 | $1.19 | $1.15 | $1.17 | +0.12% | |
| $1.17 | $1.22 | $1.17 | $1.18 | +0.76% | |
| $1.18 | $1.19 | $1.12 | $1.12 | −5.01% | |
| $1.12 | $1.14 | $1.02 | $1.06 | −5.96% | |
| $1.05 | $1.22 | $1.04 | $1.17 | +10.87% | |
| $1.17 | $1.21 | $1.15 | $1.19 | +1.34% | |
| $1.19 | $1.21 | $1.15 | $1.21 | +1.85% | |
| $1.21 | $1.25 | $1.20 | $1.23 | +2.15% | |
| $1.23 | $1.24 | $1.19 | $1.23 | −0.44% | |
| $1.23 | $1.40 | $1.22 | $1.26 | +2.20% | |
| $1.26 | $1.32 | $1.21 | $1.28 | +1.98% | |
| $1.28 | $1.32 | $1.26 | $1.29 | +0.58% | |
| $1.29 | $1.30 | $1.26 | $1.29 | −0.18% | |
| $1.29 | $1.32 | $1.25 | $1.31 | +1.98% | |
| $1.31 | $1.33 | $1.29 | $1.32 | +0.68% |
August
+109.88%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $1.32 | $1.39 | $1.30 | $1.31 | −0.36% | |
| $1.31 | $1.35 | $1.29 | $1.31 | −0.50% | |
| $1.31 | $1.38 | $1.26 | $1.37 | +4.67% | |
| $1.37 | $1.39 | $1.32 | $1.38 | +0.52% | |
| $1.38 | $1.40 | $1.34 | $1.39 | +0.71% | |
| $1.39 | $1.43 | $1.36 | $1.40 | +1.12% | |
| $1.40 | $1.49 | $1.40 | $1.47 | +5.19% | |
| $1.47 | $1.49 | $1.41 | $1.43 | −3.26% | |
| $1.43 | $1.50 | $1.39 | $1.48 | +3.41% | |
| $1.48 | $1.70 | $1.46 | $1.68 | +13.73% | |
| $1.68 | $1.90 | $1.67 | $1.79 | +6.93% | |
| $1.79 | $1.87 | $1.68 | $1.83 | +2.12% | |
| $1.83 | $2.15 | $1.82 | $2.14 | +16.74% | |
| $2.14 | $2.25 | $2.08 | $2.19 | +2.42% | |
| $2.19 | $2.25 | $2.03 | $2.17 | −1.00% | |
| $2.17 | $2.20 | $2.05 | $2.07 | −4.46% | |
| $2.07 | $2.14 | $1.91 | $1.92 | −7.14% | |
| $1.92 | $2.16 | $1.87 | $2.10 | +9.40% | |
| $2.10 | $2.45 | $2.05 | $2.44 | +15.98% | |
| $2.44 | $2.58 | $2.37 | $2.46 | +0.61% | |
| $2.46 | $2.53 | $2.38 | $2.44 | −0.80% | |
| $2.44 | $2.72 | $2.43 | $2.71 | +11.14% | |
| $2.71 | $2.97 | $2.69 | $2.92 | +7.69% | |
| $2.92 | $2.95 | $2.59 | $2.72 | −6.71% | |
| $2.72 | $2.80 | $2.60 | $2.74 | +0.66% | |
| $2.74 | $2.79 | $2.47 | $2.53 | −7.69% | |
| $2.53 | $2.95 | $2.50 | $2.95 | +16.56% | |
| $2.95 | $2.95 | $2.78 | $2.85 | −3.33% | |
| $2.85 | $2.94 | $2.72 | $2.85 | +0.13% | |
| $2.85 | $2.89 | $2.72 | $2.73 | −4.13% | |
| $2.74 | $2.88 | $2.70 | $2.77 | +1.30% |
September
−23.63%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $2.77 | $2.90 | $2.72 | $2.87 | +3.64% | |
| $2.87 | $3.10 | $2.84 | $2.96 | +3.14% | |
| $2.96 | $3.03 | $2.90 | $2.97 | +0.20% | |
| $2.97 | $2.97 | $2.80 | $2.83 | −4.57% | |
| $2.83 | $2.96 | $2.82 | $2.91 | +2.88% | |
| $2.91 | $2.93 | $2.80 | $2.83 | −2.70% | |
| $2.83 | $2.88 | $2.01 | $2.51 | −11.28% | |
| $2.51 | $2.56 | $2.20 | $2.47 | −1.75% | |
| $2.47 | $2.62 | $2.39 | $2.52 | +1.94% | |
| $2.52 | $2.59 | $2.27 | $2.38 | −5.36% | |
| $2.38 | $2.80 | $2.37 | $2.64 | +10.68% | |
| $2.64 | $2.79 | $2.50 | $2.58 | −2.17% | |
| $2.58 | $2.59 | $2.31 | $2.40 | −6.93% | |
| $2.40 | $2.44 | $2.32 | $2.40 | −0.21% | |
| $2.40 | $2.58 | $2.36 | $2.50 | +4.53% | |
| $2.50 | $2.53 | $2.38 | $2.42 | −3.51% | |
| $2.42 | $2.44 | $2.31 | $2.35 | −2.76% | |
| $2.35 | $2.44 | $2.31 | $2.37 | +0.88% | |
| $2.37 | $2.40 | $2.26 | $2.28 | −3.70% | |
| $2.28 | $2.29 | $1.97 | $2.08 | −8.89% | |
| $2.08 | $2.23 | $1.91 | $1.99 | −4.53% | |
| $1.99 | $2.27 | $1.97 | $2.26 | +13.64% | |
| $2.26 | $2.35 | $2.18 | $2.33 | +3.14% | |
| $2.33 | $2.35 | $2.06 | $2.28 | −2.09% | |
| $2.28 | $2.46 | $2.24 | $2.30 | +0.96% | |
| $2.30 | $2.30 | $2.15 | $2.21 | −4.07% | |
| $2.21 | $2.28 | $2.13 | $2.13 | −3.49% | |
| $2.13 | $2.17 | $2.03 | $2.04 | −4.36% | |
| $2.04 | $2.14 | $2.02 | $2.07 | +1.41% | |
| $2.07 | $2.14 | $2.05 | $2.12 | +2.38% |
October
−7.11%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $2.12 | $2.27 | $2.09 | $2.26 | +6.63% | |
| $2.26 | $2.32 | $2.19 | $2.25 | −0.33% | |
| $2.25 | $2.31 | $2.22 | $2.25 | +0.18% | |
| $2.25 | $2.25 | $2.15 | $2.19 | −2.69% | |
| $2.19 | $2.26 | $2.18 | $2.23 | +1.90% | |
| $2.23 | $2.25 | $2.11 | $2.21 | −1.02% | |
| $2.21 | $2.37 | $2.15 | $2.28 | +3.06% | |
| $2.28 | $2.31 | $2.22 | $2.24 | −1.79% | |
| $2.24 | $2.30 | $2.22 | $2.27 | +1.40% | |
| $2.27 | $2.28 | $2.16 | $2.19 | −3.49% | |
| $2.19 | $2.25 | $2.11 | $2.17 | −0.83% | |
| $2.17 | $2.17 | $2.07 | $2.12 | −2.45% | |
| $2.12 | $2.20 | $2.08 | $2.19 | +3.38% | |
| $2.19 | $2.22 | $2.16 | $2.17 | −0.73% | |
| $2.17 | $2.24 | $2.14 | $2.22 | +2.02% | |
| $2.22 | $2.25 | $2.17 | $2.18 | −1.77% | |
| $2.18 | $2.19 | $2.09 | $2.16 | −0.90% | |
| $2.16 | $2.18 | $2.11 | $2.13 | −1.41% | |
| $2.13 | $2.16 | $2.09 | $2.11 | −0.86% | |
| $2.11 | $2.21 | $2.09 | $2.19 | +3.79% | |
| $2.19 | $2.30 | $2.13 | $2.14 | −2.42% | |
| $2.14 | $2.21 | $2.13 | $2.16 | +0.88% | |
| $2.16 | $2.17 | $2.13 | $2.17 | +0.48% | |
| $2.17 | $2.17 | $2.09 | $2.12 | −2.12% | |
| $2.12 | $2.18 | $2.11 | $2.15 | +1.19% | |
| $2.15 | $2.20 | $2.12 | $2.14 | −0.38% | |
| $2.14 | $2.16 | $1.81 | $1.91 | −10.59% | |
| $1.91 | $2.06 | $1.91 | $1.99 | +3.99% | |
| $1.99 | $2.05 | $1.98 | $2.02 | +1.41% | |
| $2.02 | $2.02 | $1.92 | $1.96 | −2.97% | |
| $1.96 | $2.03 | $1.92 | $1.97 | +0.51% |
November
−20.93%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $1.97 | $2.02 | $1.91 | $1.95 | −0.81% | |
| $1.95 | $2.00 | $1.93 | $1.97 | +1.11% | |
| $1.97 | $2.14 | $1.95 | $2.06 | +4.69% | |
| $2.06 | $2.10 | $1.93 | $1.98 | −3.90% | |
| $1.98 | $2.02 | $1.96 | $1.98 | −0.01% | |
| $1.98 | $2.04 | $1.94 | $2.01 | +1.14% | |
| $2.01 | $2.04 | $1.98 | $2.02 | +0.79% | |
| $2.02 | $2.14 | $2.01 | $2.13 | +5.20% | |
| $2.13 | $2.38 | $2.11 | $2.27 | +6.71% | |
| $2.27 | $2.33 | $1.93 | $2.10 | −7.54% | |
| $2.10 | $2.15 | $2.06 | $2.08 | −0.87% | |
| $2.08 | $2.10 | $1.99 | $2.05 | −1.62% | |
| $2.05 | $2.08 | $2.02 | $2.05 | +0.24% | |
| $2.05 | $2.07 | $2.01 | $2.04 | −0.52% | |
| $2.04 | $2.09 | $2.01 | $2.02 | −1.09% | |
| $2.02 | $2.02 | $1.76 | $1.88 | −7.05% | |
| $1.87 | $1.89 | $1.80 | $1.88 | +0.09% | |
| $1.88 | $1.91 | $1.70 | $1.79 | −4.81% | |
| $1.79 | $1.89 | $1.75 | $1.86 | +4.27% | |
| $1.86 | $1.96 | $1.86 | $1.92 | +3.19% | |
| $1.92 | $1.92 | $1.83 | $1.84 | −4.53% | |
| $1.84 | $1.84 | $1.76 | $1.78 | −3.17% | |
| $1.78 | $1.82 | $1.74 | $1.75 | −1.49% | |
| $1.75 | $1.75 | $1.59 | $1.67 | −4.85% | |
| $1.67 | $1.75 | $1.62 | $1.68 | +0.56% | |
| $1.68 | $1.69 | $1.50 | $1.53 | −8.48% | |
| $1.53 | $1.58 | $1.53 | $1.54 | +0.68% | |
| $1.54 | $1.60 | $1.42 | $1.60 | +3.35% | |
| $1.60 | $1.64 | $1.56 | $1.60 | +0.48% | |
| $1.60 | $1.63 | $1.55 | $1.55 | −3.05% |
December
−15.75%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $1.55 | $1.62 | $1.53 | $1.55 | −0.39% | |
| $1.55 | $1.76 | $1.52 | $1.72 | +11.10% | |
| $1.72 | $1.73 | $1.51 | $1.56 | −9.52% | |
| $1.56 | $1.56 | $1.19 | $1.42 | −8.74% | |
| $1.42 | $1.44 | $1.29 | $1.38 | −2.83% | |
| $1.38 | $1.44 | $1.26 | $1.42 | +2.98% | |
| $1.42 | $1.48 | $1.37 | $1.38 | −2.94% | |
| $1.38 | $1.42 | $1.34 | $1.40 | +1.25% | |
| $1.40 | $1.41 | $1.29 | $1.29 | −7.68% | |
| $1.29 | $1.33 | $1.21 | $1.21 | −6.06% | |
| $1.21 | $1.36 | $1.19 | $1.35 | +11.81% | |
| $1.35 | $1.42 | $1.32 | $1.35 | −0.51% | |
| $1.35 | $1.36 | $1.20 | $1.23 | −9.05% | |
| $1.22 | $1.28 | $1.20 | $1.27 | +3.39% | |
| $1.27 | $1.33 | $1.20 | $1.31 | +3.49% | |
| $1.31 | $1.33 | $1.24 | $1.24 | −5.42% | |
| $1.24 | $1.26 | $1.18 | $1.22 | −1.77% | |
| $1.22 | $1.27 | $1.20 | $1.24 | +2.03% | |
| $1.24 | $1.31 | $1.24 | $1.24 | +0.13% | |
| $1.24 | $1.26 | $1.20 | $1.24 | −0.56% | |
| $1.24 | $1.29 | $1.23 | $1.28 | +3.45% | |
| $1.28 | $1.37 | $1.28 | $1.33 | +3.74% | |
| $1.33 | $1.49 | $1.31 | $1.47 | +11.02% | |
| $1.47 | $1.49 | $1.38 | $1.39 | −5.52% | |
| $1.39 | $1.46 | $1.38 | $1.45 | +4.39% | |
| $1.45 | $1.47 | $1.41 | $1.45 | +0.05% | |
| $1.46 | $1.59 | $1.45 | $1.52 | +4.20% | |
| $1.52 | $1.54 | $1.38 | $1.40 | −7.65% | |
| $1.40 | $1.44 | $1.32 | $1.33 | −4.84% | |
| $1.33 | $1.38 | $1.30 | $1.36 | +1.97% | |
| $1.36 | $1.38 | $1.28 | $1.31 | −3.68% |
Understanding
Cardano Returns in 2021
Where it stands today
Cardano rose 621.54% in 2021, from $0.18134 at the year's open to $1.31 at its last recorded close as of .
What the 2021 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 2021. Reading for .