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 | +20.98% | |
| $1.11 | $1.15 | $1.07 | $1.10 | −1.79% | |
| $1.10 | $1.15 | $0.83411 | $1.10 | +0.00% | |
| $1.10 | $1.14 | $0.80664 | $0.96197 | −12.55% | |
| $0.9619 | $1.08 | $0.8978 | $1.05 | +9.15% | |
| $1.05 | $1.18 | $1.01 | $1.08 | +2.86% | |
| $1.08 | $1.30 | $0.9889 | $1.24 | +14.81% | |
| $1.24 | $1.49 | $1.23 | $1.31 | +5.65% | |
| $1.31 | $1.36 | $1.16 | $1.31 | +0.00% |
March
−9.21%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $1.31 | $1.35 | $1.23 | $1.30 | −0.76% | |
| $1.30 | $1.30 | $1.18 | $1.22 | −6.15% | |
| $1.22 | $1.27 | $1.21 | $1.21 | −0.82% | |
| $1.21 | $1.23 | $1.07 | $1.11 | −8.26% | |
| $1.11 | $1.20 | $1.03 | $1.16 | +4.50% | |
| $1.16 | $1.18 | $1.09 | $1.13 | −2.59% | |
| $1.13 | $1.15 | $1.11 | $1.13 | +0.00% | |
| $1.13 | $1.18 | $1.10 | $1.12 | −0.88% | |
| $1.12 | $1.22 | $1.11 | $1.20 | +7.14% | |
| $1.20 | $1.21 | $1.11 | $1.13 | −5.83% | |
| $1.13 | $1.14 | $1.11 | $1.13 | +0.00% | |
| $1.12 | $1.13 | $1.02 | $1.03 | −8.85% | |
| $1.03 | $1.19 | $0.985 | $1.10 | +6.80% | |
| $1.10 | $1.10 | $1.05 | $1.05 | −4.55% | |
| $1.05 | $1.07 | $1.00 | $1.03 | −1.90% | |
| $1.03 | $1.28 | $1.00 | $1.25 | +21.36% | |
| $1.25 | $1.43 | $1.20 | $1.38 | +10.40% | |
| $1.38 | $1.47 | $1.22 | $1.23 | −10.87% | |
| $1.23 | $1.34 | $1.18 | $1.30 | +5.69% | |
| $1.29 | $1.31 | $1.20 | $1.20 | −7.69% | |
| $1.20 | $1.24 | $1.16 | $1.19 | −0.83% | |
| $1.19 | $1.21 | $1.07 | $1.10 | −7.56% | |
| $1.10 | $1.17 | $1.08 | $1.12 | +1.82% | |
| $1.12 | $1.16 | $1.04 | $1.07 | −4.46% | |
| $1.07 | $1.15 | $1.05 | $1.10 | +2.80% | |
| $1.10 | $1.29 | $1.09 | $1.21 | +10.00% | |
| $1.21 | $1.24 | $1.16 | $1.18 | −2.48% | |
| $1.18 | $1.22 | $1.17 | $1.19 | +0.85% | |
| $1.19 | $1.23 | $1.18 | $1.20 | +0.84% | |
| $1.20 | $1.24 | $1.19 | $1.21 | +0.83% | |
| $1.21 | $1.21 | $1.15 | $1.19 | −1.65% |
April
+13.49%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $1.19 | $1.21 | $1.17 | $1.18 | −0.84% | |
| $1.18 | $1.25 | $1.18 | $1.19 | +0.85% | |
| $1.19 | $1.24 | $1.16 | $1.16 | −2.52% | |
| $1.16 | $1.19 | $1.15 | $1.18 | +1.72% | |
| $1.18 | $1.23 | $1.16 | $1.21 | +2.54% | |
| $1.21 | $1.34 | $1.19 | $1.25 | +3.31% | |
| $1.25 | $1.29 | $1.16 | $1.17 | −6.40% | |
| $1.17 | $1.23 | $1.17 | $1.22 | +4.27% | |
| $1.22 | $1.23 | $1.19 | $1.20 | −1.64% | |
| $1.20 | $1.25 | $1.19 | $1.22 | +1.67% | |
| $1.22 | $1.29 | $1.20 | $1.26 | +3.28% | |
| $1.26 | $1.35 | $1.26 | $1.32 | +4.76% | |
| $1.31 | $1.44 | $1.28 | $1.41 | +6.82% | |
| $1.41 | $1.56 | $1.35 | $1.45 | +2.84% | |
| $1.45 | $1.50 | $1.41 | $1.48 | +2.07% | |
| $1.48 | $1.52 | $1.33 | $1.41 | −4.73% | |
| $1.41 | $1.46 | $1.36 | $1.37 | −2.84% | |
| $1.37 | $1.38 | $1.06 | $1.28 | −6.57% | |
| $1.28 | $1.32 | $1.17 | $1.19 | −7.03% | |
| $1.19 | $1.28 | $1.12 | $1.27 | +6.72% | |
| $1.27 | $1.29 | $1.20 | $1.20 | −5.51% | |
| $1.20 | $1.28 | $1.12 | $1.14 | −5.00% | |
| $1.14 | $1.17 | $0.91829 | $1.16 | +1.75% | |
| $1.16 | $1.20 | $1.09 | $1.10 | −5.17% | |
| $1.10 | $1.15 | $1.02 | $1.09 | −0.91% | |
| $1.09 | $1.25 | $1.08 | $1.24 | +13.76% | |
| $1.24 | $1.33 | $1.22 | $1.31 | +5.65% | |
| $1.31 | $1.35 | $1.23 | $1.34 | +2.29% | |
| $1.34 | $1.41 | $1.27 | $1.31 | −2.24% | |
| $1.31 | $1.37 | $1.29 | $1.35 | +3.05% |
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 | −1.48% | |
| $1.33 | $1.38 | $1.32 | $1.36 | +2.26% | |
| $1.36 | $1.37 | $1.26 | $1.27 | −6.62% | |
| $1.27 | $1.50 | $1.26 | $1.48 | +16.54% | |
| $1.48 | $1.70 | $1.43 | $1.65 | +11.49% | |
| $1.65 | $1.75 | $1.53 | $1.65 | +0.00% | |
| $1.65 | $1.65 | $1.56 | $1.62 | −1.82% | |
| $1.62 | $1.83 | $1.57 | $1.77 | +9.26% | |
| $1.77 | $1.82 | $1.52 | $1.64 | −7.34% | |
| $1.64 | $1.78 | $1.60 | $1.76 | +7.32% | |
| $1.76 | $1.82 | $1.54 | $1.57 | −10.80% | |
| $1.57 | $1.97 | $1.50 | $1.93 | +22.93% | |
| $1.93 | $2.04 | $1.81 | $2.01 | +4.15% | |
| $2.01 | $2.38 | $1.96 | $2.18 | +8.46% | |
| $2.18 | $2.47 | $2.01 | $2.31 | +5.96% | |
| $2.30 | $2.33 | $1.91 | $2.03 | −12.12% | |
| $2.03 | $2.15 | $1.97 | $2.00 | −1.48% | |
| $2.00 | $2.03 | $1.01 | $1.47 | −26.50% | |
| $1.47 | $1.95 | $1.32 | $1.80 | +22.45% | |
| $1.80 | $1.87 | $1.32 | $1.55 | −13.89% | |
| $1.55 | $1.60 | $1.37 | $1.46 | −5.81% | |
| $1.46 | $1.54 | $1.06 | $1.31 | −10.27% | |
| $1.32 | $1.60 | $1.26 | $1.55 | +18.32% | |
| $1.55 | $1.65 | $1.44 | $1.55 | +0.00% | |
| $1.55 | $1.83 | $1.55 | $1.78 | +14.84% | |
| $1.78 | $1.79 | $1.61 | $1.66 | −6.74% | |
| $1.65 | $1.68 | $1.45 | $1.51 | −9.04% | |
| $1.51 | $1.56 | $1.34 | $1.40 | −7.28% | |
| $1.40 | $1.70 | $1.35 | $1.58 | +12.86% | |
| $1.58 | $1.75 | $1.53 | $1.74 | +10.13% |
June
−20.27%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $1.74 | $1.78 | $1.65 | $1.74 | +0.00% | |
| $1.74 | $1.80 | $1.72 | $1.75 | +0.57% | |
| $1.75 | $1.89 | $1.71 | $1.85 | +5.71% | |
| $1.85 | $1.85 | $1.61 | $1.71 | −7.57% | |
| $1.71 | $1.78 | $1.61 | $1.66 | −2.92% | |
| $1.66 | $1.71 | $1.65 | $1.68 | +1.20% | |
| $1.68 | $1.74 | $1.55 | $1.57 | −6.55% | |
| $1.57 | $1.60 | $1.40 | $1.58 | +0.64% | |
| $1.58 | $1.63 | $1.48 | $1.63 | +3.16% | |
| $1.63 | $1.64 | $1.51 | $1.53 | −6.13% | |
| $1.53 | $1.55 | $1.42 | $1.44 | −5.88% | |
| $1.44 | $1.49 | $1.36 | $1.48 | +2.78% | |
| $1.48 | $1.58 | $1.40 | $1.56 | +5.41% | |
| $1.56 | $1.59 | $1.51 | $1.58 | +1.28% | |
| $1.58 | $1.61 | $1.54 | $1.56 | −1.27% | |
| $1.55 | $1.58 | $1.47 | $1.49 | −4.49% | |
| $1.49 | $1.54 | $1.46 | $1.48 | −0.67% | |
| $1.48 | $1.49 | $1.37 | $1.42 | −4.05% | |
| $1.42 | $1.44 | $1.38 | $1.38 | −2.82% | |
| $1.38 | $1.46 | $1.31 | $1.43 | +3.62% | |
| $1.43 | $1.44 | $1.17 | $1.17 | −18.18% | |
| $1.17 | $1.26 | $1.00 | $1.16 | −0.85% | |
| $1.16 | $1.31 | $1.11 | $1.25 | +7.76% | |
| $1.25 | $1.40 | $1.20 | $1.36 | +8.80% | |
| $1.36 | $1.40 | $1.24 | $1.25 | −8.09% | |
| $1.25 | $1.29 | $1.20 | $1.25 | +0.00% | |
| $1.25 | $1.35 | $1.24 | $1.34 | +7.20% | |
| $1.34 | $1.35 | $1.30 | $1.33 | −0.75% | |
| $1.33 | $1.42 | $1.32 | $1.37 | +3.01% | |
| $1.37 | $1.40 | $1.28 | $1.39 | +1.46% |
July
−4.75%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $1.39 | $1.39 | $1.30 | $1.33 | −4.32% | |
| $1.33 | $1.40 | $1.28 | $1.40 | +5.26% | |
| $1.40 | $1.44 | $1.36 | $1.40 | +0.00% | |
| $1.40 | $1.50 | $1.38 | $1.46 | +4.29% | |
| $1.46 | $1.46 | $1.38 | $1.40 | −4.11% | |
| $1.40 | $1.46 | $1.39 | $1.42 | +1.43% | |
| $1.42 | $1.44 | $1.40 | $1.40 | −1.41% | |
| $1.40 | $1.41 | $1.32 | $1.33 | −5.00% | |
| $1.33 | $1.37 | $1.29 | $1.35 | +1.50% | |
| $1.35 | $1.37 | $1.32 | $1.34 | −0.74% | |
| $1.34 | $1.37 | $1.32 | $1.35 | +0.75% | |
| $1.35 | $1.37 | $1.29 | $1.31 | −2.96% | |
| $1.31 | $1.32 | $1.25 | $1.27 | −3.05% | |
| $1.26 | $1.29 | $1.20 | $1.26 | −0.79% | |
| $1.26 | $1.29 | $1.21 | $1.23 | −2.38% | |
| $1.23 | $1.24 | $1.17 | $1.17 | −4.88% | |
| $1.17 | $1.19 | $1.15 | $1.17 | +0.00% | |
| $1.17 | $1.22 | $1.17 | $1.18 | +0.85% | |
| $1.18 | $1.19 | $1.12 | $1.12 | −5.08% | |
| $1.12 | $1.14 | $1.02 | $1.06 | −5.36% | |
| $1.05 | $1.22 | $1.04 | $1.17 | +10.38% | |
| $1.17 | $1.21 | $1.15 | $1.19 | +1.71% | |
| $1.19 | $1.21 | $1.15 | $1.21 | +1.68% | |
| $1.21 | $1.25 | $1.20 | $1.23 | +1.65% | |
| $1.23 | $1.24 | $1.19 | $1.23 | +0.00% | |
| $1.23 | $1.40 | $1.22 | $1.26 | +2.44% | |
| $1.26 | $1.32 | $1.21 | $1.28 | +1.59% | |
| $1.28 | $1.32 | $1.26 | $1.29 | +0.78% | |
| $1.29 | $1.30 | $1.26 | $1.29 | +0.00% | |
| $1.29 | $1.32 | $1.25 | $1.31 | +1.55% | |
| $1.31 | $1.33 | $1.29 | $1.32 | +0.76% |
August
+109.88%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $1.32 | $1.39 | $1.30 | $1.31 | −0.76% | |
| $1.31 | $1.35 | $1.29 | $1.31 | +0.00% | |
| $1.31 | $1.38 | $1.26 | $1.37 | +4.58% | |
| $1.37 | $1.39 | $1.32 | $1.38 | +0.73% | |
| $1.38 | $1.40 | $1.34 | $1.39 | +0.72% | |
| $1.39 | $1.43 | $1.36 | $1.40 | +0.72% | |
| $1.40 | $1.49 | $1.40 | $1.47 | +5.00% | |
| $1.47 | $1.49 | $1.41 | $1.43 | −2.72% | |
| $1.43 | $1.50 | $1.39 | $1.48 | +3.50% | |
| $1.48 | $1.70 | $1.46 | $1.68 | +13.51% | |
| $1.68 | $1.90 | $1.67 | $1.79 | +6.55% | |
| $1.79 | $1.87 | $1.68 | $1.83 | +2.23% | |
| $1.83 | $2.15 | $1.82 | $2.14 | +16.94% | |
| $2.14 | $2.25 | $2.08 | $2.19 | +2.34% | |
| $2.19 | $2.25 | $2.03 | $2.17 | −0.91% | |
| $2.17 | $2.20 | $2.05 | $2.07 | −4.61% | |
| $2.07 | $2.14 | $1.91 | $1.92 | −7.25% | |
| $1.92 | $2.16 | $1.87 | $2.10 | +9.38% | |
| $2.10 | $2.45 | $2.05 | $2.44 | +16.19% | |
| $2.44 | $2.58 | $2.37 | $2.46 | +0.82% | |
| $2.46 | $2.53 | $2.38 | $2.44 | −0.81% | |
| $2.44 | $2.72 | $2.43 | $2.71 | +11.07% | |
| $2.71 | $2.97 | $2.69 | $2.92 | +7.75% | |
| $2.92 | $2.95 | $2.59 | $2.72 | −6.85% | |
| $2.72 | $2.80 | $2.60 | $2.74 | +0.74% | |
| $2.74 | $2.79 | $2.47 | $2.53 | −7.66% | |
| $2.53 | $2.95 | $2.50 | $2.95 | +16.60% | |
| $2.95 | $2.95 | $2.78 | $2.85 | −3.39% | |
| $2.85 | $2.94 | $2.72 | $2.85 | +0.00% | |
| $2.85 | $2.89 | $2.72 | $2.73 | −4.21% | |
| $2.74 | $2.88 | $2.70 | $2.77 | +1.47% |
September
−23.63%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $2.77 | $2.90 | $2.72 | $2.87 | +3.61% | |
| $2.87 | $3.10 | $2.84 | $2.96 | +3.14% | |
| $2.96 | $3.03 | $2.90 | $2.97 | +0.34% | |
| $2.97 | $2.97 | $2.80 | $2.83 | −4.71% | |
| $2.83 | $2.96 | $2.82 | $2.91 | +2.83% | |
| $2.91 | $2.93 | $2.80 | $2.83 | −2.75% | |
| $2.83 | $2.88 | $2.01 | $2.51 | −11.31% | |
| $2.51 | $2.56 | $2.20 | $2.47 | −1.59% | |
| $2.47 | $2.62 | $2.39 | $2.52 | +2.02% | |
| $2.52 | $2.59 | $2.27 | $2.38 | −5.56% | |
| $2.38 | $2.80 | $2.37 | $2.64 | +10.92% | |
| $2.64 | $2.79 | $2.50 | $2.58 | −2.27% | |
| $2.58 | $2.59 | $2.31 | $2.40 | −6.98% | |
| $2.40 | $2.44 | $2.32 | $2.40 | +0.00% | |
| $2.40 | $2.58 | $2.36 | $2.50 | +4.17% | |
| $2.50 | $2.53 | $2.38 | $2.42 | −3.20% | |
| $2.42 | $2.44 | $2.31 | $2.35 | −2.89% | |
| $2.35 | $2.44 | $2.31 | $2.37 | +0.85% | |
| $2.37 | $2.40 | $2.26 | $2.28 | −3.80% | |
| $2.28 | $2.29 | $1.97 | $2.08 | −8.77% | |
| $2.08 | $2.23 | $1.91 | $1.99 | −4.33% | |
| $1.99 | $2.27 | $1.97 | $2.26 | +13.57% | |
| $2.26 | $2.35 | $2.18 | $2.33 | +3.10% | |
| $2.33 | $2.35 | $2.06 | $2.28 | −2.15% | |
| $2.28 | $2.46 | $2.24 | $2.30 | +0.88% | |
| $2.30 | $2.30 | $2.15 | $2.21 | −3.91% | |
| $2.21 | $2.28 | $2.13 | $2.13 | −3.62% | |
| $2.13 | $2.17 | $2.03 | $2.04 | −4.23% | |
| $2.04 | $2.14 | $2.02 | $2.07 | +1.47% | |
| $2.07 | $2.14 | $2.05 | $2.12 | +2.42% |
October
−7.11%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $2.12 | $2.27 | $2.09 | $2.26 | +6.60% | |
| $2.26 | $2.32 | $2.19 | $2.25 | −0.44% | |
| $2.25 | $2.31 | $2.22 | $2.25 | +0.00% | |
| $2.25 | $2.25 | $2.15 | $2.19 | −2.67% | |
| $2.19 | $2.26 | $2.18 | $2.23 | +1.83% | |
| $2.23 | $2.25 | $2.11 | $2.21 | −0.90% | |
| $2.21 | $2.37 | $2.15 | $2.28 | +3.17% | |
| $2.28 | $2.31 | $2.22 | $2.24 | −1.75% | |
| $2.24 | $2.30 | $2.22 | $2.27 | +1.34% | |
| $2.27 | $2.28 | $2.16 | $2.19 | −3.52% | |
| $2.19 | $2.25 | $2.11 | $2.17 | −0.91% | |
| $2.17 | $2.17 | $2.07 | $2.12 | −2.30% | |
| $2.12 | $2.20 | $2.08 | $2.19 | +3.30% | |
| $2.19 | $2.22 | $2.16 | $2.17 | −0.91% | |
| $2.17 | $2.24 | $2.14 | $2.22 | +2.30% | |
| $2.22 | $2.25 | $2.17 | $2.18 | −1.80% | |
| $2.18 | $2.19 | $2.09 | $2.16 | −0.92% | |
| $2.16 | $2.18 | $2.11 | $2.13 | −1.39% | |
| $2.13 | $2.16 | $2.09 | $2.11 | −0.94% | |
| $2.11 | $2.21 | $2.09 | $2.19 | +3.79% | |
| $2.19 | $2.30 | $2.13 | $2.14 | −2.28% | |
| $2.14 | $2.21 | $2.13 | $2.16 | +0.93% | |
| $2.16 | $2.17 | $2.13 | $2.17 | +0.46% | |
| $2.17 | $2.17 | $2.09 | $2.12 | −2.30% | |
| $2.12 | $2.18 | $2.11 | $2.15 | +1.42% | |
| $2.15 | $2.20 | $2.12 | $2.14 | −0.47% | |
| $2.14 | $2.16 | $1.81 | $1.91 | −10.75% | |
| $1.91 | $2.06 | $1.91 | $1.99 | +4.19% | |
| $1.99 | $2.05 | $1.98 | $2.02 | +1.51% | |
| $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 | −1.02% | |
| $1.95 | $2.00 | $1.93 | $1.97 | +1.03% | |
| $1.97 | $2.14 | $1.95 | $2.06 | +4.57% | |
| $2.06 | $2.10 | $1.93 | $1.98 | −3.88% | |
| $1.98 | $2.02 | $1.96 | $1.98 | +0.00% | |
| $1.98 | $2.04 | $1.94 | $2.01 | +1.52% | |
| $2.01 | $2.04 | $1.98 | $2.02 | +0.50% | |
| $2.02 | $2.14 | $2.01 | $2.13 | +5.45% | |
| $2.13 | $2.38 | $2.11 | $2.27 | +6.57% | |
| $2.27 | $2.33 | $1.93 | $2.10 | −7.49% | |
| $2.10 | $2.15 | $2.06 | $2.08 | −0.95% | |
| $2.08 | $2.10 | $1.99 | $2.05 | −1.44% | |
| $2.05 | $2.08 | $2.02 | $2.05 | +0.00% | |
| $2.05 | $2.07 | $2.01 | $2.04 | −0.49% | |
| $2.04 | $2.09 | $2.01 | $2.02 | −0.98% | |
| $2.02 | $2.02 | $1.76 | $1.88 | −6.93% | |
| $1.87 | $1.89 | $1.80 | $1.88 | +0.00% | |
| $1.88 | $1.91 | $1.70 | $1.79 | −4.79% | |
| $1.79 | $1.89 | $1.75 | $1.86 | +3.91% | |
| $1.86 | $1.96 | $1.86 | $1.92 | +3.23% | |
| $1.92 | $1.92 | $1.83 | $1.84 | −4.17% | |
| $1.84 | $1.84 | $1.76 | $1.78 | −3.26% | |
| $1.78 | $1.82 | $1.74 | $1.75 | −1.69% | |
| $1.75 | $1.75 | $1.59 | $1.67 | −4.57% | |
| $1.67 | $1.75 | $1.62 | $1.68 | +0.60% | |
| $1.68 | $1.69 | $1.50 | $1.53 | −8.93% | |
| $1.53 | $1.58 | $1.53 | $1.54 | +0.65% | |
| $1.54 | $1.60 | $1.42 | $1.60 | +3.90% | |
| $1.60 | $1.64 | $1.56 | $1.60 | +0.00% | |
| $1.60 | $1.63 | $1.55 | $1.55 | −3.13% |
December
−15.75%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $1.55 | $1.62 | $1.53 | $1.55 | +0.00% | |
| $1.55 | $1.76 | $1.52 | $1.72 | +10.97% | |
| $1.72 | $1.73 | $1.51 | $1.56 | −9.30% | |
| $1.56 | $1.56 | $1.19 | $1.42 | −8.97% | |
| $1.42 | $1.44 | $1.29 | $1.38 | −2.82% | |
| $1.38 | $1.44 | $1.26 | $1.42 | +2.90% | |
| $1.42 | $1.48 | $1.37 | $1.38 | −2.82% | |
| $1.38 | $1.42 | $1.34 | $1.40 | +1.45% | |
| $1.40 | $1.41 | $1.29 | $1.29 | −7.86% | |
| $1.29 | $1.33 | $1.21 | $1.21 | −6.20% | |
| $1.21 | $1.36 | $1.19 | $1.35 | +11.57% | |
| $1.35 | $1.42 | $1.32 | $1.35 | +0.00% | |
| $1.35 | $1.36 | $1.20 | $1.23 | −8.89% | |
| $1.22 | $1.28 | $1.20 | $1.27 | +3.25% | |
| $1.27 | $1.33 | $1.20 | $1.31 | +3.15% | |
| $1.31 | $1.33 | $1.24 | $1.24 | −5.34% | |
| $1.24 | $1.26 | $1.18 | $1.22 | −1.61% | |
| $1.22 | $1.27 | $1.20 | $1.24 | +1.64% | |
| $1.24 | $1.31 | $1.24 | $1.24 | +0.00% | |
| $1.24 | $1.26 | $1.20 | $1.24 | +0.00% | |
| $1.24 | $1.29 | $1.23 | $1.28 | +3.23% | |
| $1.28 | $1.37 | $1.28 | $1.33 | +3.91% | |
| $1.33 | $1.49 | $1.31 | $1.47 | +10.53% | |
| $1.47 | $1.49 | $1.38 | $1.39 | −5.44% | |
| $1.39 | $1.46 | $1.38 | $1.45 | +4.32% | |
| $1.45 | $1.47 | $1.41 | $1.45 | +0.00% | |
| $1.46 | $1.59 | $1.45 | $1.52 | +4.83% | |
| $1.52 | $1.54 | $1.38 | $1.40 | −7.89% | |
| $1.40 | $1.44 | $1.32 | $1.33 | −5.00% | |
| $1.33 | $1.38 | $1.30 | $1.36 | +2.26% | |
| $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 .