CARDANO RETURNS IN 2022
How did Cardano perform in 2022?
See the year, then look closer at any month.
- Opened
- $1.31
- Highest price
- $1.64
- Lowest price
- $0.23922
- Closed
- $0.24584
- Year return
- −81.21%
Cardano closing price
Explore the line, or choose a month below.
Follow this line
Month by month
A closer look at 2022.
Open a month for its daily prices.
January
−19.64%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $1.31 | $1.38 | $1.31 | $1.38 | +5.34% | |
| $1.38 | $1.39 | $1.34 | $1.38 | +0.00% | |
| $1.38 | $1.38 | $1.31 | $1.32 | −4.35% | |
| $1.32 | $1.35 | $1.30 | $1.31 | −0.76% | |
| $1.31 | $1.35 | $1.19 | $1.23 | −6.11% | |
| $1.23 | $1.30 | $1.19 | $1.28 | +4.07% | |
| $1.28 | $1.28 | $1.19 | $1.21 | −5.47% | |
| $1.21 | $1.25 | $1.13 | $1.18 | −2.48% | |
| $1.18 | $1.21 | $1.15 | $1.17 | −0.85% | |
| $1.17 | $1.18 | $1.07 | $1.12 | −4.27% | |
| $1.12 | $1.20 | $1.12 | $1.19 | +6.25% | |
| $1.19 | $1.31 | $1.19 | $1.31 | +10.08% | |
| $1.31 | $1.35 | $1.23 | $1.23 | −6.11% | |
| $1.23 | $1.31 | $1.22 | $1.29 | +4.88% | |
| $1.29 | $1.32 | $1.25 | $1.29 | +0.00% | |
| $1.29 | $1.42 | $1.29 | $1.41 | +9.30% | |
| $1.41 | $1.61 | $1.39 | $1.60 | +13.48% | |
| $1.60 | $1.64 | $1.41 | $1.46 | −8.75% | |
| $1.46 | $1.53 | $1.33 | $1.34 | −8.22% | |
| $1.34 | $1.43 | $1.25 | $1.26 | −5.97% | |
| $1.26 | $1.28 | $1.10 | $1.12 | −11.11% | |
| $1.12 | $1.16 | $0.9175 | $1.07 | −4.46% | |
| $1.07 | $1.17 | $1.05 | $1.12 | +4.67% | |
| $1.12 | $1.12 | $0.95127 | $1.07 | −4.46% | |
| $1.07 | $1.07 | $0.9921 | $1.04 | −2.80% | |
| $1.04 | $1.16 | $1.02 | $1.08 | +3.85% | |
| $1.08 | $1.08 | $1.00 | $1.04 | −3.70% | |
| $1.04 | $1.06 | $1.01 | $1.05 | +0.96% | |
| $1.05 | $1.08 | $1.04 | $1.06 | +0.95% | |
| $1.06 | $1.08 | $1.02 | $1.04 | −1.89% | |
| $1.04 | $1.06 | $1.01 | $1.05 | +0.96% |
February
−8.47%28 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $1.05 | $1.10 | $1.03 | $1.10 | +4.76% | |
| $1.10 | $1.10 | $1.02 | $1.03 | −6.36% | |
| $1.03 | $1.06 | $1.02 | $1.06 | +2.91% | |
| $1.06 | $1.14 | $1.05 | $1.14 | +7.55% | |
| $1.14 | $1.18 | $1.10 | $1.13 | −0.88% | |
| $1.13 | $1.15 | $1.10 | $1.14 | +0.88% | |
| $1.14 | $1.21 | $1.13 | $1.20 | +5.26% | |
| $1.20 | $1.26 | $1.13 | $1.18 | −1.67% | |
| $1.18 | $1.22 | $1.15 | $1.20 | +1.69% | |
| $1.19 | $1.22 | $1.14 | $1.15 | −4.17% | |
| $1.15 | $1.16 | $1.07 | $1.08 | −6.09% | |
| $1.08 | $1.09 | $1.03 | $1.06 | −1.85% | |
| $1.06 | $1.08 | $1.03 | $1.04 | −1.89% | |
| $1.04 | $1.05 | $1.02 | $1.05 | +0.96% | |
| $1.05 | $1.11 | $1.05 | $1.11 | +5.71% | |
| $1.11 | $1.11 | $1.07 | $1.08 | −2.70% | |
| $1.08 | $1.09 | $1.01 | $1.02 | −5.56% | |
| $1.02 | $1.04 | $0.9847 | $0.9958 | −2.37% | |
| $0.9959 | $1.02 | $0.97383 | $0.99641 | +0.06% | |
| $0.997 | $0.998 | $0.919 | $0.9319 | −6.47% | |
| $0.9314 | $0.9925 | $0.852 | $0.85704 | −8.03% | |
| $0.8575 | $0.897 | $0.8139 | $0.8881 | +3.62% | |
| $0.888 | $0.96 | $0.8633 | $0.86615 | −2.47% | |
| $0.86613 | $0.89993 | $0.7474 | $0.8533 | −1.48% | |
| $0.85276 | $0.91 | $0.8241 | $0.89924 | +5.38% | |
| $0.8997 | $0.93 | $0.88173 | $0.887 | −1.36% | |
| $0.88686 | $0.9152 | $0.8327 | $0.85679 | −3.41% | |
| $0.85684 | $0.96996 | $0.8425 | $0.96273 | +12.36% |
March
+18.43%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.964 | $1.01 | $0.9401 | $0.96347 | +0.08% | |
| $0.96358 | $0.977 | $0.9276 | $0.9394 | −2.50% | |
| $0.93882 | $0.94558 | $0.8837 | $0.903 | −3.87% | |
| $0.90198 | $0.9029 | $0.827 | $0.84451 | −6.48% | |
| $0.84449 | $0.883 | $0.81875 | $0.86477 | +2.40% | |
| $0.865 | $0.87189 | $0.81947 | $0.823 | −4.83% | |
| $0.82276 | $0.8469 | $0.7774 | $0.7932 | −3.62% | |
| $0.7931 | $0.8213 | $0.78782 | $0.80188 | +1.09% | |
| $0.802 | $0.8631 | $0.7993 | $0.84915 | +5.89% | |
| $0.8495 | $0.8541 | $0.78656 | $0.807 | −4.96% | |
| $0.80655 | $0.81929 | $0.7826 | $0.78844 | −2.30% | |
| $0.78852 | $0.8018 | $0.78651 | $0.78969 | +0.16% | |
| $0.78966 | $0.821 | $0.78057 | $0.78717 | −0.32% | |
| $0.787 | $0.813 | $0.77689 | $0.8028 | +1.99% | |
| $0.803 | $0.81716 | $0.7828 | $0.79985 | −0.37% | |
| $0.79986 | $0.84 | $0.7941 | $0.83863 | +4.85% | |
| $0.839 | $0.85795 | $0.8283 | $0.8365 | −0.25% | |
| $0.83587 | $0.86 | $0.82123 | $0.85155 | +1.80% | |
| $0.85188 | $0.91571 | $0.8507 | $0.903 | +6.04% | |
| $0.9027 | $0.91556 | $0.86413 | $0.87862 | −2.70% | |
| $0.879 | $0.93 | $0.86312 | $0.91746 | +4.42% | |
| $0.91743 | $0.988 | $0.90771 | $0.975 | +6.27% | |
| $0.975 | $1.11 | $0.9575 | $1.11 | +13.85% | |
| $1.11 | $1.19 | $1.08 | $1.13 | +1.80% | |
| $1.13 | $1.17 | $1.07 | $1.10 | −2.65% | |
| $1.10 | $1.16 | $1.08 | $1.15 | +4.55% | |
| $1.15 | $1.19 | $1.10 | $1.18 | +2.61% | |
| $1.18 | $1.25 | $1.16 | $1.17 | −0.85% | |
| $1.17 | $1.24 | $1.17 | $1.19 | +1.71% | |
| $1.19 | $1.22 | $1.16 | $1.19 | +0.00% | |
| $1.19 | $1.23 | $1.13 | $1.14 | −4.20% |
April
−33.78%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $1.14 | $1.18 | $1.10 | $1.17 | +2.63% | |
| $1.17 | $1.20 | $1.15 | $1.16 | −0.85% | |
| $1.16 | $1.20 | $1.14 | $1.19 | +2.59% | |
| $1.19 | $1.25 | $1.16 | $1.21 | +1.68% | |
| $1.21 | $1.22 | $1.16 | $1.17 | −3.31% | |
| $1.17 | $1.17 | $1.05 | $1.05 | −10.26% | |
| $1.05 | $1.10 | $1.04 | $1.09 | +3.81% | |
| $1.09 | $1.10 | $1.02 | $1.02 | −6.42% | |
| $1.02 | $1.05 | $1.02 | $1.04 | +1.96% | |
| $1.04 | $1.07 | $1.02 | $1.03 | −0.96% | |
| $1.03 | $1.03 | $0.91715 | $0.91961 | −10.72% | |
| $0.92001 | $0.982 | $0.9157 | $0.9545 | +3.79% | |
| $0.95434 | $0.98 | $0.93473 | $0.97478 | +2.12% | |
| $0.97437 | $0.985 | $0.923 | $0.9325 | −4.34% | |
| $0.93244 | $0.959 | $0.92932 | $0.9553 | +2.45% | |
| $0.95563 | $0.96238 | $0.9374 | $0.9514 | −0.41% | |
| $0.95098 | $0.9625 | $0.912 | $0.9143 | −3.90% | |
| $0.91454 | $0.939 | $0.87412 | $0.93679 | +2.46% | |
| $0.9367 | $0.957 | $0.9272 | $0.9524 | +1.67% | |
| $0.95258 | $0.97541 | $0.93078 | $0.9367 | −1.65% | |
| $0.9367 | $0.97061 | $0.89165 | $0.91 | −2.85% | |
| $0.90955 | $0.9246 | $0.891 | $0.90625 | −0.41% | |
| $0.90629 | $0.91272 | $0.88201 | $0.88682 | −2.14% | |
| $0.8869 | $0.899 | $0.8773 | $0.88594 | −0.10% | |
| $0.88528 | $0.90337 | $0.8262 | $0.8975 | +1.30% | |
| $0.89751 | $0.9032 | $0.81603 | $0.8259 | −7.98% | |
| $0.8258 | $0.85617 | $0.8187 | $0.84024 | +1.74% | |
| $0.84032 | $0.8526 | $0.8258 | $0.8432 | +0.35% | |
| $0.8432 | $0.8494 | $0.7893 | $0.80476 | −4.56% | |
| $0.805 | $0.8179 | $0.7357 | $0.75574 | −6.09% |
May
−17.08%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.7558 | $0.8002 | $0.7452 | $0.78929 | +4.44% | |
| $0.7895 | $0.7968 | $0.7636 | $0.7809 | −1.06% | |
| $0.78057 | $0.7994 | $0.7605 | $0.77103 | −1.26% | |
| $0.7712 | $0.899 | $0.76771 | $0.8985 | +16.53% | |
| $0.8987 | $0.90561 | $0.7716 | $0.7884 | −12.25% | |
| $0.7884 | $0.7997 | $0.7625 | $0.7832 | −0.66% | |
| $0.78321 | $0.78587 | $0.7467 | $0.76031 | −2.92% | |
| $0.76031 | $0.76624 | $0.7256 | $0.74042 | −2.62% | |
| $0.74062 | $0.7542 | $0.59889 | $0.6018 | −18.72% | |
| $0.6025 | $0.70099 | $0.5833 | $0.6283 | +4.40% | |
| $0.6286 | $0.6631 | $0.4727 | $0.51813 | −17.53% | |
| $0.5186 | $0.55 | $0.40098 | $0.47387 | −8.54% | |
| $0.4733 | $0.60882 | $0.46916 | $0.52892 | +11.62% | |
| $0.5289 | $0.5565 | $0.4886 | $0.5372 | +1.57% | |
| $0.53757 | $0.59971 | $0.5148 | $0.59801 | +11.32% | |
| $0.59803 | $0.6144 | $0.5444 | $0.5561 | −7.01% | |
| $0.55673 | $0.5999 | $0.5511 | $0.57733 | +3.82% | |
| $0.57764 | $0.58634 | $0.50244 | $0.50562 | −12.42% | |
| $0.50611 | $0.54664 | $0.49178 | $0.53322 | +5.46% | |
| $0.53335 | $0.54474 | $0.50141 | $0.51616 | −3.20% | |
| $0.51606 | $0.538 | $0.50848 | $0.52834 | +2.36% | |
| $0.52849 | $0.5488 | $0.5219 | $0.5416 | +2.51% | |
| $0.5411 | $0.55945 | $0.50395 | $0.51289 | −5.30% | |
| $0.5133 | $0.52467 | $0.49287 | $0.52189 | +1.75% | |
| $0.5218 | $0.532 | $0.5071 | $0.51455 | −1.41% | |
| $0.51454 | $0.52084 | $0.46191 | $0.47896 | −6.92% | |
| $0.47866 | $0.48362 | $0.4454 | $0.4566 | −4.67% | |
| $0.45659 | $0.46922 | $0.4481 | $0.46434 | +1.70% | |
| $0.46458 | $0.48269 | $0.4559 | $0.482 | +3.80% | |
| $0.4819 | $0.57763 | $0.4772 | $0.56977 | +18.21% | |
| $0.5697 | $0.6893 | $0.56789 | $0.62668 | +9.99% |
June
−26.61%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.62654 | $0.631 | $0.53659 | $0.55167 | −11.97% | |
| $0.55188 | $0.59802 | $0.54875 | $0.58744 | +6.48% | |
| $0.58713 | $0.60542 | $0.53885 | $0.55989 | −4.69% | |
| $0.55988 | $0.57167 | $0.5449 | $0.56645 | +1.17% | |
| $0.5666 | $0.5807 | $0.55376 | $0.56753 | +0.19% | |
| $0.5675 | $0.6461 | $0.56514 | $0.6091 | +7.32% | |
| $0.6091 | $0.645 | $0.5715 | $0.61371 | +0.76% | |
| $0.61408 | $0.66945 | $0.6087 | $0.6408 | +4.41% | |
| $0.6407 | $0.65777 | $0.62595 | $0.6323 | −1.33% | |
| $0.6323 | $0.63585 | $0.57012 | $0.5743 | −9.17% | |
| $0.5744 | $0.6175 | $0.54338 | $0.5537 | −3.59% | |
| $0.55419 | $0.56098 | $0.4893 | $0.49028 | −11.45% | |
| $0.49013 | $0.4984 | $0.43674 | $0.46444 | −5.27% | |
| $0.4641 | $0.51982 | $0.4369 | $0.48295 | +3.99% | |
| $0.48296 | $0.53927 | $0.44829 | $0.5348 | +10.74% | |
| $0.53479 | $0.54674 | $0.4673 | $0.47567 | −11.06% | |
| $0.4762 | $0.50381 | $0.47188 | $0.4868 | +2.34% | |
| $0.48707 | $0.4947 | $0.4202 | $0.45481 | −6.57% | |
| $0.4548 | $0.48999 | $0.43577 | $0.48402 | +6.42% | |
| $0.48411 | $0.5088 | $0.4613 | $0.4913 | +1.50% | |
| $0.491 | $0.5113 | $0.47505 | $0.4808 | −2.14% | |
| $0.4808 | $0.4809 | $0.4559 | $0.4589 | −4.55% | |
| $0.459 | $0.483 | $0.456 | $0.47992 | +4.58% | |
| $0.4799 | $0.50954 | $0.4762 | $0.49799 | +3.77% | |
| $0.498 | $0.50765 | $0.4783 | $0.49858 | +0.12% | |
| $0.4985 | $0.5255 | $0.4885 | $0.4899 | −1.74% | |
| $0.4899 | $0.50868 | $0.4756 | $0.48542 | −0.91% | |
| $0.4853 | $0.4975 | $0.4671 | $0.4694 | −3.30% | |
| $0.46928 | $0.47697 | $0.4585 | $0.4658 | −0.77% | |
| $0.4659 | $0.4672 | $0.4351 | $0.4598 | −1.29% |
July
+12.20%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.46 | $0.4747 | $0.4427 | $0.44866 | −2.42% | |
| $0.4487 | $0.46142 | $0.4408 | $0.45578 | +1.59% | |
| $0.45531 | $0.4595 | $0.44357 | $0.45561 | −0.04% | |
| $0.4558 | $0.47637 | $0.4445 | $0.46935 | +3.02% | |
| $0.4695 | $0.4716 | $0.44436 | $0.4571 | −2.61% | |
| $0.4571 | $0.465 | $0.44662 | $0.4619 | +1.05% | |
| $0.46208 | $0.4824 | $0.4609 | $0.47755 | +3.39% | |
| $0.4775 | $0.493 | $0.46 | $0.4661 | −2.40% | |
| $0.46602 | $0.4847 | $0.4653 | $0.478 | +2.55% | |
| $0.47789 | $0.4797 | $0.4552 | $0.46238 | −3.27% | |
| $0.46237 | $0.46267 | $0.43146 | $0.43464 | −6.00% | |
| $0.43466 | $0.442 | $0.41533 | $0.4165 | −4.17% | |
| $0.41698 | $0.44125 | $0.40258 | $0.43829 | +5.23% | |
| $0.4381 | $0.44618 | $0.41687 | $0.4416 | +0.76% | |
| $0.4414 | $0.4536 | $0.4326 | $0.44195 | +0.08% | |
| $0.44194 | $0.4591 | $0.4316 | $0.45781 | +3.59% | |
| $0.4578 | $0.4658 | $0.4421 | $0.4477 | −2.21% | |
| $0.4477 | $0.49949 | $0.44575 | $0.4904 | +9.54% | |
| $0.4904 | $0.526 | $0.47349 | $0.51514 | +5.04% | |
| $0.5152 | $0.5487 | $0.4866 | $0.491 | −4.69% | |
| $0.4908 | $0.50226 | $0.4756 | $0.49952 | +1.74% | |
| $0.49951 | $0.5114 | $0.47727 | $0.4828 | −3.35% | |
| $0.48281 | $0.5186 | $0.4731 | $0.5171 | +7.10% | |
| $0.51718 | $0.5366 | $0.50969 | $0.51208 | −0.97% | |
| $0.512 | $0.51541 | $0.47401 | $0.47503 | −7.24% | |
| $0.475 | $0.47738 | $0.451 | $0.46779 | −1.52% | |
| $0.4678 | $0.5122 | $0.45888 | $0.51109 | +9.26% | |
| $0.51127 | $0.5242 | $0.4885 | $0.513 | +0.37% | |
| $0.51305 | $0.54546 | $0.50657 | $0.52177 | +1.71% | |
| $0.5222 | $0.556 | $0.5089 | $0.5263 | +0.87% | |
| $0.52634 | $0.5444 | $0.51288 | $0.5161 | −1.94% |
August
−13.59%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.5161 | $0.5262 | $0.5007 | $0.5124 | −0.72% | |
| $0.5125 | $0.51548 | $0.4886 | $0.4963 | −3.14% | |
| $0.4963 | $0.5167 | $0.48901 | $0.50057 | +0.86% | |
| $0.5006 | $0.51112 | $0.49355 | $0.49954 | −0.21% | |
| $0.49955 | $0.51934 | $0.49926 | $0.51748 | +3.59% | |
| $0.51743 | $0.5234 | $0.51 | $0.5112 | −1.21% | |
| $0.51128 | $0.538 | $0.50619 | $0.52742 | +3.17% | |
| $0.52754 | $0.54935 | $0.5229 | $0.53703 | +1.82% | |
| $0.53703 | $0.53737 | $0.50557 | $0.51294 | −4.49% | |
| $0.5128 | $0.5389 | $0.50206 | $0.5374 | +4.77% | |
| $0.53757 | $0.54769 | $0.5287 | $0.53053 | −1.28% | |
| $0.53031 | $0.54209 | $0.52052 | $0.54031 | +1.84% | |
| $0.5403 | $0.5677 | $0.53796 | $0.5593 | +3.51% | |
| $0.55926 | $0.5948 | $0.5567 | $0.56961 | +1.84% | |
| $0.56959 | $0.582 | $0.54274 | $0.5499 | −3.46% | |
| $0.5499 | $0.57032 | $0.5475 | $0.5571 | +1.31% | |
| $0.5569 | $0.58219 | $0.53012 | $0.5384 | −3.36% | |
| $0.53841 | $0.54406 | $0.5075 | $0.51204 | −4.90% | |
| $0.5119 | $0.5121 | $0.44611 | $0.45 | −12.12% | |
| $0.4499 | $0.46309 | $0.4348 | $0.45079 | +0.18% | |
| $0.4508 | $0.4726 | $0.4468 | $0.4626 | +2.62% | |
| $0.4626 | $0.463 | $0.4374 | $0.4615 | −0.24% | |
| $0.4615 | $0.47 | $0.4457 | $0.46565 | +0.90% | |
| $0.4657 | $0.469 | $0.4535 | $0.4577 | −1.71% | |
| $0.45773 | $0.4741 | $0.45732 | $0.4645 | +1.49% | |
| $0.46448 | $0.482 | $0.4257 | $0.4316 | −7.08% | |
| $0.43151 | $0.4515 | $0.4261 | $0.4499 | +4.24% | |
| $0.44993 | $0.4544 | $0.4274 | $0.42912 | −4.62% | |
| $0.4293 | $0.453 | $0.4239 | $0.45046 | +4.97% | |
| $0.4505 | $0.46306 | $0.4385 | $0.453 | +0.56% | |
| $0.45316 | $0.46335 | $0.44444 | $0.44595 | −1.56% |
September
−2.47%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.44581 | $0.46227 | $0.4408 | $0.45741 | +2.57% | |
| $0.4575 | $0.4666 | $0.44874 | $0.4544 | −0.66% | |
| $0.4544 | $0.486 | $0.4535 | $0.48026 | +5.69% | |
| $0.48025 | $0.51 | $0.47576 | $0.5035 | +4.84% | |
| $0.50351 | $0.5074 | $0.48236 | $0.49848 | −1.00% | |
| $0.49844 | $0.512 | $0.45992 | $0.46248 | −7.22% | |
| $0.46247 | $0.48206 | $0.4536 | $0.47879 | +3.53% | |
| $0.4787 | $0.48315 | $0.4627 | $0.479 | +0.04% | |
| $0.4791 | $0.50489 | $0.47833 | $0.5022 | +4.84% | |
| $0.50228 | $0.5242 | $0.4947 | $0.51216 | +1.98% | |
| $0.51237 | $0.52 | $0.50 | $0.5098 | −0.46% | |
| $0.5098 | $0.51959 | $0.4958 | $0.50132 | −1.66% | |
| $0.50134 | $0.509 | $0.46122 | $0.46356 | −7.53% | |
| $0.4635 | $0.4871 | $0.462 | $0.4809 | +3.74% | |
| $0.4807 | $0.48206 | $0.462 | $0.466 | −3.10% | |
| $0.46615 | $0.47473 | $0.45413 | $0.4746 | +1.85% | |
| $0.4746 | $0.48834 | $0.4724 | $0.48593 | +2.39% | |
| $0.4859 | $0.49016 | $0.4403 | $0.4477 | −7.87% | |
| $0.4477 | $0.457 | $0.4332 | $0.45269 | +1.11% | |
| $0.45266 | $0.45444 | $0.4374 | $0.44218 | −2.32% | |
| $0.4423 | $0.4645 | $0.4254 | $0.4389 | −0.74% | |
| $0.43872 | $0.4666 | $0.43444 | $0.4583 | +4.42% | |
| $0.4583 | $0.4825 | $0.446 | $0.4618 | +0.76% | |
| $0.4619 | $0.4689 | $0.45037 | $0.4511 | −2.32% | |
| $0.4511 | $0.4628 | $0.4385 | $0.44632 | −1.06% | |
| $0.4462 | $0.4507 | $0.4366 | $0.4473 | +0.22% | |
| $0.44735 | $0.4632 | $0.4373 | $0.4412 | −1.36% | |
| $0.44115 | $0.44317 | $0.425 | $0.43613 | −1.15% | |
| $0.4362 | $0.4392 | $0.42771 | $0.4382 | +0.47% | |
| $0.4382 | $0.4414 | $0.4293 | $0.4348 | −0.78% |
October
−6.71%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.43476 | $0.4364 | $0.4275 | $0.4302 | −1.06% | |
| $0.4302 | $0.4328 | $0.4176 | $0.41952 | −2.48% | |
| $0.41952 | $0.42885 | $0.4158 | $0.4276 | +1.93% | |
| $0.4276 | $0.4377 | $0.4254 | $0.43555 | +1.86% | |
| $0.4356 | $0.43654 | $0.4236 | $0.4309 | −1.07% | |
| $0.43099 | $0.43711 | $0.42559 | $0.42874 | −0.50% | |
| $0.42873 | $0.4304 | $0.4215 | $0.424 | −1.11% | |
| $0.4239 | $0.42713 | $0.41923 | $0.4221 | −0.45% | |
| $0.42191 | $0.4242 | $0.41907 | $0.423 | +0.21% | |
| $0.423 | $0.4268 | $0.3982 | $0.4012 | −5.15% | |
| $0.40109 | $0.4015 | $0.3838 | $0.39072 | −2.61% | |
| $0.3906 | $0.3954 | $0.376 | $0.3813 | −2.41% | |
| $0.38127 | $0.38233 | $0.34913 | $0.37681 | −1.18% | |
| $0.37681 | $0.389 | $0.3607 | $0.36664 | −2.70% | |
| $0.3667 | $0.37003 | $0.3612 | $0.36399 | −0.72% | |
| $0.3641 | $0.3749 | $0.3638 | $0.3703 | +1.73% | |
| $0.3703 | $0.376 | $0.36603 | $0.3725 | +0.59% | |
| $0.3724 | $0.3743 | $0.35714 | $0.3624 | −2.71% | |
| $0.3624 | $0.3624 | $0.347 | $0.3498 | −3.48% | |
| $0.3498 | $0.3557 | $0.33635 | $0.3401 | −2.77% | |
| $0.3401 | $0.3499 | $0.33 | $0.3492 | +2.68% | |
| $0.3492 | $0.35446 | $0.343 | $0.3514 | +0.63% | |
| $0.3515 | $0.3638 | $0.346 | $0.36213 | +3.05% | |
| $0.3621 | $0.3652 | $0.35339 | $0.3574 | −1.31% | |
| $0.3574 | $0.41819 | $0.3569 | $0.40 | +11.92% | |
| $0.4002 | $0.41218 | $0.39462 | $0.403 | +0.75% | |
| $0.40304 | $0.4194 | $0.3863 | $0.38836 | −3.63% | |
| $0.3883 | $0.4115 | $0.37794 | $0.40452 | +4.16% | |
| $0.40444 | $0.44 | $0.4011 | $0.42 | +3.83% | |
| $0.4201 | $0.4216 | $0.3983 | $0.4056 | −3.43% | |
| $0.4058 | $0.41631 | $0.3976 | $0.4056 | +0.00% |
November
−21.38%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.40553 | $0.4152 | $0.3985 | $0.4012 | −1.08% | |
| $0.40122 | $0.40971 | $0.38 | $0.3857 | −3.86% | |
| $0.38572 | $0.3992 | $0.38422 | $0.3895 | +0.99% | |
| $0.3894 | $0.4264 | $0.3881 | $0.4216 | +8.24% | |
| $0.42168 | $0.4378 | $0.42015 | $0.4264 | +1.14% | |
| $0.42637 | $0.43102 | $0.4016 | $0.4022 | −5.68% | |
| $0.4021 | $0.41613 | $0.3976 | $0.4042 | +0.50% | |
| $0.4042 | $0.4154 | $0.34611 | $0.3722 | −7.92% | |
| $0.3721 | $0.37647 | $0.31001 | $0.31733 | −14.74% | |
| $0.31738 | $0.3793 | $0.31184 | $0.36825 | +16.05% | |
| $0.36817 | $0.37381 | $0.342 | $0.35546 | −3.47% | |
| $0.35547 | $0.35656 | $0.33616 | $0.3397 | −4.43% | |
| $0.33974 | $0.3453 | $0.3252 | $0.32973 | −2.93% | |
| $0.32982 | $0.34184 | $0.31425 | $0.33189 | +0.66% | |
| $0.3317 | $0.34486 | $0.3292 | $0.3369 | +1.51% | |
| $0.3372 | $0.34414 | $0.3237 | $0.332 | −1.45% | |
| $0.33191 | $0.3342 | $0.3186 | $0.325 | −2.11% | |
| $0.3251 | $0.33243 | $0.3206 | $0.3259 | +0.28% | |
| $0.3258 | $0.33215 | $0.3213 | $0.32791 | +0.62% | |
| $0.32792 | $0.3311 | $0.30966 | $0.312 | −4.85% | |
| $0.3116 | $0.31313 | $0.2953 | $0.3046 | −2.37% | |
| $0.30458 | $0.31674 | $0.2982 | $0.31254 | +2.61% | |
| $0.31244 | $0.3204 | $0.3093 | $0.3185 | +1.91% | |
| $0.31845 | $0.32127 | $0.3116 | $0.31625 | −0.71% | |
| $0.31605 | $0.3173 | $0.30737 | $0.3146 | −0.52% | |
| $0.3147 | $0.3228 | $0.3109 | $0.31361 | −0.31% | |
| $0.31369 | $0.3196 | $0.3114 | $0.3126 | −0.32% | |
| $0.3126 | $0.31382 | $0.30 | $0.30659 | −1.92% | |
| $0.30655 | $0.3128 | $0.30418 | $0.3092 | +0.85% | |
| $0.30932 | $0.3209 | $0.30829 | $0.31884 | +3.12% |
December
−22.86%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.31871 | $0.32 | $0.3125 | $0.3145 | −1.36% | |
| $0.3144 | $0.32 | $0.3106 | $0.3191 | +1.46% | |
| $0.31916 | $0.32633 | $0.3163 | $0.31962 | +0.16% | |
| $0.3197 | $0.3241 | $0.31825 | $0.32228 | +0.83% | |
| $0.3222 | $0.329 | $0.3163 | $0.3195 | −0.86% | |
| $0.3195 | $0.32109 | $0.3137 | $0.3183 | −0.38% | |
| $0.31822 | $0.3199 | $0.30689 | $0.3102 | −2.54% | |
| $0.3103 | $0.3158 | $0.3073 | $0.31453 | +1.40% | |
| $0.3144 | $0.3166 | $0.30882 | $0.3119 | −0.84% | |
| $0.3119 | $0.3149 | $0.3106 | $0.3126 | +0.22% | |
| $0.31259 | $0.315 | $0.30528 | $0.3075 | −1.63% | |
| $0.30731 | $0.3079 | $0.3007 | $0.30699 | −0.17% | |
| $0.30701 | $0.3187 | $0.2995 | $0.3141 | +2.32% | |
| $0.31422 | $0.3157 | $0.3053 | $0.308 | −1.94% | |
| $0.308 | $0.3086 | $0.29637 | $0.3003 | −2.50% | |
| $0.3003 | $0.3013 | $0.255 | $0.26339 | −12.29% | |
| $0.2636 | $0.26798 | $0.2589 | $0.2672 | +1.45% | |
| $0.2677 | $0.27166 | $0.263 | $0.2661 | −0.41% | |
| $0.26602 | $0.26941 | $0.24911 | $0.2529 | −4.96% | |
| $0.2529 | $0.2622 | $0.2513 | $0.2587 | +2.29% | |
| $0.25866 | $0.2593 | $0.2479 | $0.2534 | −2.05% | |
| $0.25333 | $0.2569 | $0.2467 | $0.25667 | +1.29% | |
| $0.25668 | $0.264 | $0.25545 | $0.2594 | +1.06% | |
| $0.2594 | $0.2604 | $0.25674 | $0.25911 | −0.11% | |
| $0.2592 | $0.2599 | $0.2546 | $0.25918 | +0.03% | |
| $0.2591 | $0.2657 | $0.2576 | $0.26529 | +2.36% | |
| $0.2653 | $0.2665 | $0.25639 | $0.2603 | −1.88% | |
| $0.26042 | $0.26099 | $0.2468 | $0.24834 | −4.59% | |
| $0.2483 | $0.2484 | $0.24 | $0.2438 | −1.83% | |
| $0.244 | $0.2463 | $0.23922 | $0.24571 | +0.78% | |
| $0.2457 | $0.2521 | $0.244 | $0.24584 | +0.05% |
Understanding
Cardano Returns in 2022
Where it stands today
Cardano fell 81.21% in 2022, from $1.31 at the year's open to $0.24584 at its last recorded close as of .
What the 2022 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 2022. Reading for .