CARDANO RETURNS IN 2024
How did Cardano perform in 2024?
See the year, then look closer at any month.
- Opened
- $0.5939
- Highest price
- $1.33
- Lowest price
- $0.27631
- Closed
- $0.8451
- Year return
- +42.30%
Cardano closing price
Explore the line, or choose a month below.
Follow this line
Month by month
A closer look at 2024.
Open a month for its daily prices.
January
−16.18%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.5939 | $0.6242 | $0.5903 | $0.6232 | +4.86% | |
| $0.6233 | $0.63726 | $0.6021 | $0.605 | −2.92% | |
| $0.6051 | $0.6188 | $0.50 | $0.5572 | −7.90% | |
| $0.5571 | $0.57908 | $0.5498 | $0.57004 | +2.30% | |
| $0.5708 | $0.5728 | $0.52225 | $0.5419 | −4.94% | |
| $0.5413 | $0.5429 | $0.5073 | $0.5231 | −3.47% | |
| $0.5228 | $0.53021 | $0.48781 | $0.4945 | −5.47% | |
| $0.4946 | $0.54474 | $0.465 | $0.54129 | +9.46% | |
| $0.54162 | $0.5436 | $0.4965 | $0.5123 | −5.36% | |
| $0.5123 | $0.5895 | $0.4876 | $0.566 | +10.48% | |
| $0.5662 | $0.6174 | $0.5607 | $0.58209 | +2.84% | |
| $0.582 | $0.589 | $0.52705 | $0.54773 | −5.90% | |
| $0.5477 | $0.5538 | $0.531 | $0.5491 | +0.25% | |
| $0.5491 | $0.55 | $0.52334 | $0.525 | −4.39% | |
| $0.525 | $0.5416 | $0.5218 | $0.5276 | +0.50% | |
| $0.5277 | $0.5482 | $0.5252 | $0.5356 | +1.52% | |
| $0.5356 | $0.5395 | $0.5213 | $0.5278 | −1.46% | |
| $0.5278 | $0.5278 | $0.4955 | $0.5022 | −4.85% | |
| $0.5023 | $0.5053 | $0.4711 | $0.5044 | +0.44% | |
| $0.5043 | $0.5179 | $0.4987 | $0.516 | +2.30% | |
| $0.5159 | $0.5205 | $0.5024 | $0.5032 | −2.48% | |
| $0.5032 | $0.5062 | $0.47644 | $0.4784 | −4.93% | |
| $0.4787 | $0.4863 | $0.4477 | $0.4773 | −0.23% | |
| $0.4773 | $0.4805 | $0.4643 | $0.4763 | −0.21% | |
| $0.4766 | $0.4841 | $0.4585 | $0.46658 | −2.04% | |
| $0.466 | $0.4902 | $0.463 | $0.48482 | +3.91% | |
| $0.485 | $0.4899 | $0.4755 | $0.4861 | +0.26% | |
| $0.48614 | $0.5004 | $0.4835 | $0.4901 | +0.82% | |
| $0.4903 | $0.528 | $0.4837 | $0.5261 | +7.35% | |
| $0.5263 | $0.5367 | $0.5123 | $0.51386 | −2.33% | |
| $0.5137 | $0.52029 | $0.4934 | $0.4978 | −3.13% |
February
+31.57%29 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.4976 | $0.5083 | $0.4858 | $0.5077 | +1.99% | |
| $0.5079 | $0.52424 | $0.5043 | $0.51449 | +1.34% | |
| $0.5147 | $0.5254 | $0.5117 | $0.5124 | −0.41% | |
| $0.51236 | $0.5124 | $0.4932 | $0.4934 | −3.71% | |
| $0.4932 | $0.5059 | $0.4872 | $0.49405 | +0.13% | |
| $0.4943 | $0.504 | $0.48875 | $0.4982 | +0.84% | |
| $0.4982 | $0.5025 | $0.4741 | $0.5022 | +0.80% | |
| $0.5023 | $0.5361 | $0.502 | $0.5304 | +5.62% | |
| $0.5304 | $0.54866 | $0.5279 | $0.54055 | +1.91% | |
| $0.5411 | $0.5581 | $0.5282 | $0.5516 | +2.04% | |
| $0.5517 | $0.5654 | $0.5356 | $0.5416 | −1.81% | |
| $0.5417 | $0.5659 | $0.5308 | $0.5595 | +3.31% | |
| $0.5594 | $0.5645 | $0.5341 | $0.5449 | −2.61% | |
| $0.5448 | $0.5831 | $0.54 | $0.57695 | +5.88% | |
| $0.57707 | $0.6125 | $0.5706 | $0.60933 | +5.61% | |
| $0.6092 | $0.61394 | $0.5821 | $0.5986 | −1.76% | |
| $0.59869 | $0.611 | $0.56907 | $0.6096 | +1.84% | |
| $0.6099 | $0.639 | $0.6094 | $0.6193 | +1.59% | |
| $0.6194 | $0.6389 | $0.6147 | $0.6308 | +1.86% | |
| $0.6309 | $0.6413 | $0.5958 | $0.62171 | −1.44% | |
| $0.6216 | $0.6236 | $0.5746 | $0.59871 | −3.70% | |
| $0.5987 | $0.6079 | $0.58074 | $0.5855 | −2.21% | |
| $0.5857 | $0.59496 | $0.5681 | $0.5824 | −0.53% | |
| $0.5823 | $0.5999 | $0.5697 | $0.5969 | +2.49% | |
| $0.597 | $0.6007 | $0.5806 | $0.5913 | −0.94% | |
| $0.5913 | $0.6222 | $0.5732 | $0.6191 | +4.70% | |
| $0.61936 | $0.63 | $0.6074 | $0.6239 | +0.78% | |
| $0.6243 | $0.661 | $0.5947 | $0.62898 | +0.81% | |
| $0.62888 | $0.7088 | $0.62306 | $0.6547 | +4.09% |
March
−0.74%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.6551 | $0.72 | $0.6532 | $0.7194 | +9.88% | |
| $0.7197 | $0.76395 | $0.7171 | $0.7414 | +3.06% | |
| $0.7414 | $0.7421 | $0.685 | $0.72802 | −1.80% | |
| $0.7281 | $0.799 | $0.72353 | $0.7703 | +5.81% | |
| $0.7702 | $0.7831 | $0.56238 | $0.69278 | −10.06% | |
| $0.69324 | $0.757 | $0.6651 | $0.7349 | +6.08% | |
| $0.735 | $0.75511 | $0.7185 | $0.7427 | +1.06% | |
| $0.7439 | $0.7547 | $0.6998 | $0.7228 | −2.68% | |
| $0.7228 | $0.7461 | $0.72 | $0.7419 | +2.64% | |
| $0.7417 | $0.744 | $0.70 | $0.71684 | −3.38% | |
| $0.71723 | $0.7882 | $0.685 | $0.7752 | +8.14% | |
| $0.7754 | $0.7761 | $0.704 | $0.7481 | −3.50% | |
| $0.7482 | $0.7731 | $0.7358 | $0.7638 | +2.10% | |
| $0.7639 | $0.8102 | $0.7135 | $0.7506 | −1.73% | |
| $0.751 | $0.764 | $0.66925 | $0.7274 | −3.09% | |
| $0.7274 | $0.7351 | $0.6502 | $0.65853 | −9.47% | |
| $0.6592 | $0.6882 | $0.6288 | $0.6814 | +3.47% | |
| $0.68126 | $0.699 | $0.642 | $0.6603 | −3.10% | |
| $0.6603 | $0.6659 | $0.58 | $0.5864 | −11.19% | |
| $0.5863 | $0.64424 | $0.569 | $0.6396 | +9.07% | |
| $0.63968 | $0.6484 | $0.618 | $0.6318 | −1.22% | |
| $0.63158 | $0.6426 | $0.5988 | $0.6147 | −2.71% | |
| $0.6147 | $0.6394 | $0.6103 | $0.6232 | +1.38% | |
| $0.6232 | $0.6482 | $0.6225 | $0.64664 | +3.76% | |
| $0.6469 | $0.6682 | $0.6381 | $0.6566 | +1.54% | |
| $0.6565 | $0.6837 | $0.6517 | $0.665 | +1.28% | |
| $0.6651 | $0.671 | $0.63013 | $0.6479 | −2.57% | |
| $0.6477 | $0.6583 | $0.6352 | $0.651 | +0.48% | |
| $0.6511 | $0.6678 | $0.6352 | $0.66432 | +2.05% | |
| $0.66458 | $0.6691 | $0.6419 | $0.6438 | −3.09% | |
| $0.6435 | $0.6535 | $0.6419 | $0.65025 | +1.00% |
April
−32.12%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.6501 | $0.6515 | $0.6052 | $0.62148 | −4.42% | |
| $0.6212 | $0.6215 | $0.57288 | $0.5807 | −6.56% | |
| $0.581 | $0.5947 | $0.56277 | $0.5693 | −1.96% | |
| $0.5693 | $0.597 | $0.5592 | $0.5833 | +2.46% | |
| $0.58323 | $0.5849 | $0.5595 | $0.5742 | −1.56% | |
| $0.5741 | $0.5896 | $0.5716 | $0.5837 | +1.65% | |
| $0.58378 | $0.5972 | $0.5817 | $0.5891 | +0.93% | |
| $0.58901 | $0.6168 | $0.5793 | $0.6138 | +4.19% | |
| $0.6138 | $0.6241 | $0.5902 | $0.5913 | −3.67% | |
| $0.59098 | $0.594 | $0.5572 | $0.5863 | −0.85% | |
| $0.5862 | $0.5945 | $0.5755 | $0.5858 | −0.09% | |
| $0.5859 | $0.5924 | $0.44591 | $0.5027 | −14.19% | |
| $0.5025 | $0.5164 | $0.39961 | $0.4451 | −11.46% | |
| $0.4449 | $0.4778 | $0.4333 | $0.4674 | +5.01% | |
| $0.4674 | $0.49533 | $0.4392 | $0.46101 | −1.37% | |
| $0.461 | $0.4781 | $0.4393 | $0.4586 | −0.52% | |
| $0.4583 | $0.4651 | $0.4274 | $0.4442 | −3.14% | |
| $0.4441 | $0.46125 | $0.4345 | $0.4583 | +3.17% | |
| $0.4581 | $0.4758 | $0.4228 | $0.4683 | +2.18% | |
| $0.4683 | $0.50829 | $0.4647 | $0.50728 | +8.32% | |
| $0.5071 | $0.5128 | $0.4877 | $0.4993 | −1.57% | |
| $0.4995 | $0.5225 | $0.495 | $0.51692 | +3.53% | |
| $0.5167 | $0.5217 | $0.4971 | $0.50 | −3.27% | |
| $0.50 | $0.5108 | $0.4688 | $0.47461 | −5.08% | |
| $0.4748 | $0.47982 | $0.4624 | $0.4705 | −0.87% | |
| $0.4705 | $0.47883 | $0.4607 | $0.4631 | −1.57% | |
| $0.46321 | $0.4699 | $0.44484 | $0.4675 | +0.95% | |
| $0.4677 | $0.4782 | $0.4583 | $0.4601 | −1.58% | |
| $0.4602 | $0.4637 | $0.4465 | $0.4571 | −0.65% | |
| $0.4571 | $0.4632 | $0.4255 | $0.4413 | −3.46% |
May
+1.34%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.4412 | $0.45761 | $0.41848 | $0.4501 | +1.99% | |
| $0.4501 | $0.4625 | $0.4387 | $0.4578 | +1.71% | |
| $0.4578 | $0.4736 | $0.4463 | $0.4675 | +2.12% | |
| $0.4676 | $0.476 | $0.46248 | $0.4633 | −0.90% | |
| $0.4633 | $0.4661 | $0.4522 | $0.4581 | −1.12% | |
| $0.4581 | $0.4757 | $0.4515 | $0.4541 | −0.87% | |
| $0.454 | $0.4565 | $0.4407 | $0.442 | −2.66% | |
| $0.4414 | $0.469 | $0.4364 | $0.4519 | +2.24% | |
| $0.4517 | $0.4645 | $0.447 | $0.4635 | +2.57% | |
| $0.46358 | $0.4687 | $0.4431 | $0.4479 | −3.37% | |
| $0.4479 | $0.45103 | $0.4379 | $0.439 | −1.99% | |
| $0.4388 | $0.4436 | $0.4331 | $0.4377 | −0.30% | |
| $0.4378 | $0.4531 | $0.4251 | $0.4367 | −0.23% | |
| $0.4367 | $0.4385 | $0.426 | $0.42824 | −1.94% | |
| $0.4286 | $0.4554 | $0.4258 | $0.4527 | +5.71% | |
| $0.4528 | $0.4627 | $0.4486 | $0.4597 | +1.55% | |
| $0.4599 | $0.4907 | $0.4552 | $0.4824 | +4.94% | |
| $0.4825 | $0.486 | $0.4757 | $0.4823 | −0.02% | |
| $0.4821 | $0.484 | $0.4648 | $0.4672 | −3.13% | |
| $0.4672 | $0.50326 | $0.4607 | $0.5021 | +7.47% | |
| $0.5022 | $0.51052 | $0.49063 | $0.4946 | −1.49% | |
| $0.4946 | $0.4954 | $0.4747 | $0.4835 | −2.24% | |
| $0.4836 | $0.4885 | $0.44408 | $0.4656 | −3.70% | |
| $0.4655 | $0.4696 | $0.4541 | $0.46 | −1.20% | |
| $0.46 | $0.4647 | $0.4572 | $0.4622 | +0.48% | |
| $0.4622 | $0.463 | $0.455 | $0.4581 | −0.89% | |
| $0.4581 | $0.4749 | $0.4566 | $0.4683 | +2.23% | |
| $0.4683 | $0.4694 | $0.452 | $0.4575 | −2.31% | |
| $0.4577 | $0.4642 | $0.45025 | $0.4512 | −1.38% | |
| $0.4512 | $0.4557 | $0.4432 | $0.4465 | −1.04% | |
| $0.4465 | $0.45573 | $0.4436 | $0.4471 | +0.13% |
June
−12.21%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.4471 | $0.4533 | $0.445 | $0.4499 | +0.63% | |
| $0.45004 | $0.4541 | $0.4406 | $0.4465 | −0.76% | |
| $0.4465 | $0.4634 | $0.4434 | $0.4574 | +2.44% | |
| $0.4574 | $0.4655 | $0.4527 | $0.4615 | +0.90% | |
| $0.4616 | $0.4654 | $0.4571 | $0.4612 | −0.07% | |
| $0.4613 | $0.4621 | $0.4507 | $0.4581 | −0.67% | |
| $0.4582 | $0.49 | $0.4253 | $0.4492 | −1.94% | |
| $0.4492 | $0.4492 | $0.4322 | $0.43677 | −2.77% | |
| $0.4367 | $0.4461 | $0.4318 | $0.4441 | +1.68% | |
| $0.4443 | $0.4513 | $0.435 | $0.4406 | −0.79% | |
| $0.44052 | $0.4416 | $0.4128 | $0.422 | −4.22% | |
| $0.422 | $0.4443 | $0.4144 | $0.4378 | +3.74% | |
| $0.43775 | $0.4389 | $0.4191 | $0.421 | −3.84% | |
| $0.42092 | $0.42454 | $0.40 | $0.4119 | −2.16% | |
| $0.41192 | $0.41565 | $0.4081 | $0.4139 | +0.49% | |
| $0.4138 | $0.41929 | $0.409 | $0.4165 | +0.63% | |
| $0.4167 | $0.4209 | $0.3901 | $0.4013 | −3.65% | |
| $0.4013 | $0.4027 | $0.35894 | $0.3837 | −4.39% | |
| $0.38368 | $0.3978 | $0.3804 | $0.3844 | +0.18% | |
| $0.3845 | $0.3974 | $0.3772 | $0.3844 | +0.00% | |
| $0.3843 | $0.3908 | $0.3735 | $0.376 | −2.19% | |
| $0.376 | $0.3911 | $0.3714 | $0.3846 | +2.29% | |
| $0.38467 | $0.3932 | $0.3785 | $0.38 | −1.20% | |
| $0.3801 | $0.3816 | $0.362 | $0.3777 | −0.61% | |
| $0.3778 | $0.3974 | $0.37693 | $0.3918 | +3.73% | |
| $0.39182 | $0.3965 | $0.3826 | $0.385 | −1.74% | |
| $0.385 | $0.3941 | $0.37769 | $0.3912 | +1.61% | |
| $0.3913 | $0.397 | $0.3851 | $0.3858 | −1.38% | |
| $0.3859 | $0.4039 | $0.3832 | $0.3841 | −0.44% | |
| $0.384 | $0.3944 | $0.3785 | $0.3925 | +2.19% |
July
−1.10%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.3925 | $0.4086 | $0.3915 | $0.4032 | +2.73% | |
| $0.4033 | $0.4198 | $0.4028 | $0.4184 | +3.77% | |
| $0.4185 | $0.42348 | $0.4001 | $0.4069 | −2.75% | |
| $0.407 | $0.4138 | $0.3614 | $0.3623 | −10.96% | |
| $0.3622 | $0.3623 | $0.3171 | $0.3501 | −3.37% | |
| $0.3499 | $0.3734 | $0.3464 | $0.3708 | +5.91% | |
| $0.3708 | $0.3713 | $0.3445 | $0.3466 | −6.53% | |
| $0.3466 | $0.3802 | $0.3309 | $0.3691 | +6.49% | |
| $0.3691 | $0.3809 | $0.3626 | $0.3753 | +1.68% | |
| $0.3755 | $0.39 | $0.3719 | $0.3886 | +3.54% | |
| $0.3885 | $0.405 | $0.3845 | $0.3959 | +1.88% | |
| $0.3962 | $0.4181 | $0.3932 | $0.4165 | +5.20% | |
| $0.4166 | $0.4466 | $0.4117 | $0.4416 | +6.03% | |
| $0.4419 | $0.445 | $0.4248 | $0.4318 | −2.22% | |
| $0.4318 | $0.4458 | $0.4312 | $0.4451 | +3.08% | |
| $0.44519 | $0.4526 | $0.42653 | $0.4382 | −1.55% | |
| $0.4381 | $0.4568 | $0.4355 | $0.4361 | −0.48% | |
| $0.4361 | $0.4497 | $0.4201 | $0.4236 | −2.87% | |
| $0.4235 | $0.4429 | $0.4146 | $0.439 | +3.64% | |
| $0.439 | $0.4419 | $0.4276 | $0.4373 | −0.39% | |
| $0.4376 | $0.4488 | $0.4169 | $0.4469 | +2.20% | |
| $0.447 | $0.4503 | $0.4239 | $0.4263 | −4.61% | |
| $0.4263 | $0.4296 | $0.403 | $0.41 | −3.82% | |
| $0.41 | $0.4215 | $0.4039 | $0.4064 | −0.88% | |
| $0.4062 | $0.4085 | $0.3817 | $0.3947 | −2.88% | |
| $0.3948 | $0.4199 | $0.3944 | $0.4173 | +5.73% | |
| $0.4173 | $0.4292 | $0.4128 | $0.4176 | +0.07% | |
| $0.4176 | $0.4206 | $0.4045 | $0.4073 | −2.47% | |
| $0.4072 | $0.4272 | $0.4032 | $0.4032 | −1.01% | |
| $0.4032 | $0.4077 | $0.3941 | $0.4015 | −0.42% | |
| $0.4014 | $0.4077 | $0.3871 | $0.3882 | −3.31% |
August
−11.11%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.3881 | $0.3957 | $0.3682 | $0.3926 | +1.13% | |
| $0.39252 | $0.3951 | $0.35837 | $0.3636 | −7.39% | |
| $0.3637 | $0.373 | $0.349 | $0.3646 | +0.28% | |
| $0.3646 | $0.3677 | $0.3336 | $0.34405 | −5.64% | |
| $0.3442 | $0.346 | $0.27631 | $0.3119 | −9.34% | |
| $0.31207 | $0.3371 | $0.3115 | $0.331 | +6.12% | |
| $0.331 | $0.341 | $0.3162 | $0.324 | −2.11% | |
| $0.3241 | $0.3535 | $0.3188 | $0.3517 | +8.55% | |
| $0.3515 | $0.3545 | $0.3366 | $0.3485 | −0.91% | |
| $0.3486 | $0.3524 | $0.3444 | $0.34578 | −0.78% | |
| $0.3459 | $0.3566 | $0.3271 | $0.3276 | −5.26% | |
| $0.3278 | $0.3447 | $0.3266 | $0.339 | +3.48% | |
| $0.339 | $0.3451 | $0.3307 | $0.34 | +0.29% | |
| $0.34 | $0.3457 | $0.3311 | $0.3353 | −1.38% | |
| $0.3355 | $0.3418 | $0.3205 | $0.3249 | −3.10% | |
| $0.3249 | $0.3454 | $0.3205 | $0.3303 | +1.66% | |
| $0.3301 | $0.3388 | $0.3274 | $0.3373 | +2.12% | |
| $0.3374 | $0.34 | $0.3329 | $0.3343 | −0.89% | |
| $0.3342 | $0.3378 | $0.3279 | $0.3367 | +0.72% | |
| $0.3367 | $0.3483 | $0.3355 | $0.3435 | +2.02% | |
| $0.3434 | $0.3775 | $0.34251 | $0.3689 | +7.39% | |
| $0.3689 | $0.3775 | $0.3644 | $0.3763 | +2.01% | |
| $0.3764 | $0.3928 | $0.3738 | $0.3914 | +4.01% | |
| $0.3915 | $0.4014 | $0.3878 | $0.3935 | +0.54% | |
| $0.39367 | $0.3944 | $0.3776 | $0.3849 | −2.19% | |
| $0.3851 | $0.388 | $0.3661 | $0.3662 | −4.86% | |
| $0.3663 | $0.3728 | $0.3419 | $0.3504 | −4.31% | |
| $0.3504 | $0.3606 | $0.3406 | $0.3501 | −0.09% | |
| $0.3503 | $0.3676 | $0.3491 | $0.3578 | +2.20% | |
| $0.3577 | $0.3621 | $0.3373 | $0.3469 | −3.05% | |
| $0.3469 | $0.3504 | $0.3444 | $0.345 | −0.55% |
September
+8.17%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.3451 | $0.3458 | $0.327 | $0.3312 | −4.00% | |
| $0.331 | $0.3373 | $0.325 | $0.33631 | +1.54% | |
| $0.33619 | $0.3397 | $0.3174 | $0.3185 | −5.30% | |
| $0.3185 | $0.3293 | $0.3051 | $0.3234 | +1.54% | |
| $0.3233 | $0.3401 | $0.3195 | $0.3251 | +0.53% | |
| $0.3251 | $0.3318 | $0.3034 | $0.3148 | −3.17% | |
| $0.3149 | $0.3278 | $0.3148 | $0.3253 | +3.34% | |
| $0.3252 | $0.3409 | $0.3238 | $0.339 | +4.21% | |
| $0.3391 | $0.3489 | $0.3376 | $0.3435 | +1.33% | |
| $0.3434 | $0.3457 | $0.3374 | $0.3431 | −0.12% | |
| $0.3431 | $0.3573 | $0.33 | $0.3532 | +2.94% | |
| $0.3532 | $0.3615 | $0.352 | $0.3564 | +0.91% | |
| $0.3564 | $0.365 | $0.3503 | $0.3606 | +1.18% | |
| $0.36084 | $0.3617 | $0.3513 | $0.3542 | −1.77% | |
| $0.3542 | $0.3563 | $0.3342 | $0.3386 | −4.40% | |
| $0.3386 | $0.3386 | $0.3264 | $0.3303 | −2.45% | |
| $0.3303 | $0.3432 | $0.3285 | $0.3339 | +1.09% | |
| $0.3338 | $0.3443 | $0.3272 | $0.3442 | +3.08% | |
| $0.3444 | $0.3565 | $0.3444 | $0.35092 | +1.95% | |
| $0.3511 | $0.3613 | $0.349 | $0.3522 | +0.36% | |
| $0.3522 | $0.35994 | $0.35059 | $0.3584 | +1.76% | |
| $0.35846 | $0.3594 | $0.3429 | $0.35171 | −1.87% | |
| $0.3518 | $0.3657 | $0.3454 | $0.3637 | +3.41% | |
| $0.3637 | $0.3916 | $0.3585 | $0.3878 | +6.63% | |
| $0.3879 | $0.394 | $0.3789 | $0.381 | −1.75% | |
| $0.3809 | $0.404 | $0.3781 | $0.4017 | +5.43% | |
| $0.40168 | $0.4158 | $0.3995 | $0.4019 | +0.05% | |
| $0.4019 | $0.4059 | $0.39227 | $0.4006 | −0.32% | |
| $0.4006 | $0.4044 | $0.3927 | $0.3978 | −0.70% | |
| $0.3976 | $0.3977 | $0.3707 | $0.3733 | −6.16% |
October
−8.44%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.3733 | $0.386 | $0.3425 | $0.3521 | −5.68% | |
| $0.3521 | $0.363 | $0.3357 | $0.3432 | −2.53% | |
| $0.3432 | $0.3496 | $0.3319 | $0.3453 | +0.61% | |
| $0.3454 | $0.3561 | $0.343 | $0.3517 | +1.85% | |
| $0.3518 | $0.3558 | $0.3455 | $0.35097 | −0.21% | |
| $0.3509 | $0.3585 | $0.348 | $0.35757 | +1.88% | |
| $0.3575 | $0.3684 | $0.3503 | $0.3512 | −1.78% | |
| $0.3515 | $0.35739 | $0.3408 | $0.345 | −1.77% | |
| $0.3447 | $0.348 | $0.3339 | $0.33942 | −1.62% | |
| $0.3394 | $0.34175 | $0.3315 | $0.3395 | +0.02% | |
| $0.3396 | $0.355 | $0.3383 | $0.3517 | +3.59% | |
| $0.3517 | $0.3568 | $0.3509 | $0.3532 | +0.43% | |
| $0.3531 | $0.3596 | $0.3443 | $0.3486 | −1.30% | |
| $0.3485 | $0.3655 | $0.3424 | $0.3644 | +4.53% | |
| $0.3644 | $0.3711 | $0.34784 | $0.359 | −1.48% | |
| $0.3592 | $0.3611 | $0.351 | $0.3521 | −1.92% | |
| $0.3522 | $0.3551 | $0.3393 | $0.3432 | −2.53% | |
| $0.3432 | $0.353 | $0.3426 | $0.3506 | +2.16% | |
| $0.3507 | $0.357 | $0.34915 | $0.3516 | +0.29% | |
| $0.3515 | $0.3658 | $0.3483 | $0.365 | +3.81% | |
| $0.365 | $0.3729 | $0.3531 | $0.3609 | −1.12% | |
| $0.3608 | $0.3681 | $0.355 | $0.3643 | +0.94% | |
| $0.3645 | $0.3692 | $0.3423 | $0.34966 | −4.02% | |
| $0.34963 | $0.35485 | $0.3396 | $0.34633 | −0.95% | |
| $0.3464 | $0.3471 | $0.31472 | $0.3261 | −5.84% | |
| $0.326 | $0.3346 | $0.3207 | $0.3336 | +2.30% | |
| $0.3334 | $0.3424 | $0.3309 | $0.3399 | +1.89% | |
| $0.33994 | $0.348 | $0.3304 | $0.3437 | +1.12% | |
| $0.3438 | $0.3569 | $0.3429 | $0.3562 | +3.64% | |
| $0.3563 | $0.364 | $0.3507 | $0.3551 | −0.31% | |
| $0.3552 | $0.3612 | $0.3402 | $0.3418 | −3.75% |
November
+215.98%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.3417 | $0.36191 | $0.33401 | $0.35741 | +4.57% | |
| $0.3575 | $0.3639 | $0.3453 | $0.3481 | −2.60% | |
| $0.3482 | $0.3482 | $0.3275 | $0.334 | −4.05% | |
| $0.334 | $0.3368 | $0.3202 | $0.3262 | −2.34% | |
| $0.3263 | $0.3382 | $0.3261 | $0.3336 | +2.27% | |
| $0.3337 | $0.366 | $0.3335 | $0.3633 | +8.90% | |
| $0.3635 | $0.40688 | $0.3616 | $0.4067 | +11.95% | |
| $0.407 | $0.4589 | $0.4039 | $0.4446 | +9.32% | |
| $0.4447 | $0.4985 | $0.4276 | $0.4967 | +11.72% | |
| $0.49669 | $0.6599 | $0.488 | $0.5901 | +18.80% | |
| $0.5903 | $0.6248 | $0.56441 | $0.6132 | +3.91% | |
| $0.6131 | $0.6541 | $0.5556 | $0.5709 | −6.90% | |
| $0.57103 | $0.6098 | $0.51956 | $0.5783 | +1.30% | |
| $0.57836 | $0.60 | $0.5418 | $0.579 | +0.12% | |
| $0.579 | $0.7073 | $0.575 | $0.7071 | +22.12% | |
| $0.7071 | $0.81984 | $0.7026 | $0.742 | +4.94% | |
| $0.742 | $0.7738 | $0.6907 | $0.7024 | −5.34% | |
| $0.7025 | $0.7837 | $0.7005 | $0.7331 | +4.37% | |
| $0.7324 | $0.765 | $0.72 | $0.7387 | +0.76% | |
| $0.7396 | $0.8483 | $0.7393 | $0.8003 | +8.34% | |
| $0.8003 | $0.8239 | $0.7659 | $0.8218 | +2.69% | |
| $0.82207 | $1.04 | $0.81269 | $1.02 | +24.12% | |
| $1.02 | $1.16 | $1.02 | $1.07 | +4.90% | |
| $1.07 | $1.10 | $0.9386 | $1.02 | −4.67% | |
| $1.02 | $1.08 | $0.9293 | $0.9435 | −7.50% | |
| $0.9434 | $0.99065 | $0.8743 | $0.9604 | +1.79% | |
| $0.9602 | $1.04 | $0.9316 | $1.01 | +5.16% | |
| $1.01 | $1.05 | $0.9705 | $1.03 | +1.98% | |
| $1.03 | $1.10 | $1.03 | $1.08 | +4.85% | |
| $1.08 | $1.15 | $1.05 | $1.08 | +0.00% |
December
−21.68%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $1.08 | $1.16 | $1.04 | $1.15 | +6.48% | |
| $1.15 | $1.24 | $1.06 | $1.20 | +4.35% | |
| $1.20 | $1.33 | $1.14 | $1.19 | −0.83% | |
| $1.19 | $1.24 | $1.14 | $1.19 | +0.00% | |
| $1.19 | $1.24 | $1.12 | $1.16 | −2.52% | |
| $1.16 | $1.24 | $1.13 | $1.23 | +6.03% | |
| $1.23 | $1.24 | $1.19 | $1.21 | −1.63% | |
| $1.21 | $1.22 | $1.17 | $1.19 | −1.65% | |
| $1.19 | $1.19 | $0.90209 | $1.00 | −15.97% | |
| $1.00 | $1.04 | $0.91 | $1.02 | +2.00% | |
| $1.02 | $1.11 | $0.9721 | $1.09 | +6.86% | |
| $1.09 | $1.18 | $1.07 | $1.12 | +2.75% | |
| $1.12 | $1.13 | $1.08 | $1.12 | +0.00% | |
| $1.12 | $1.13 | $1.04 | $1.06 | −5.36% | |
| $1.06 | $1.11 | $1.04 | $1.10 | +3.77% | |
| $1.10 | $1.12 | $1.05 | $1.08 | −1.82% | |
| $1.08 | $1.11 | $1.04 | $1.05 | −2.78% | |
| $1.05 | $1.06 | $0.958 | $0.9681 | −7.80% | |
| $0.9682 | $0.989 | $0.8475 | $0.8806 | −9.04% | |
| $0.8806 | $0.9596 | $0.76163 | $0.9499 | +7.87% | |
| $0.95 | $0.9979 | $0.8862 | $0.9052 | −4.71% | |
| $0.9047 | $0.9249 | $0.8587 | $0.8841 | −2.33% | |
| $0.8824 | $0.9424 | $0.862 | $0.9264 | +4.78% | |
| $0.9265 | $0.9506 | $0.8917 | $0.9357 | +1.00% | |
| $0.9356 | $0.9403 | $0.90 | $0.91732 | −1.96% | |
| $0.9179 | $0.928 | $0.8507 | $0.8612 | −6.12% | |
| $0.8611 | $0.9145 | $0.855 | $0.877 | +1.83% | |
| $0.8771 | $0.90 | $0.866 | $0.8895 | +1.43% | |
| $0.88823 | $0.9122 | $0.851 | $0.859 | −3.43% | |
| $0.859 | $0.90469 | $0.8296 | $0.8615 | +0.29% | |
| $0.8616 | $0.8789 | $0.8396 | $0.8451 | −1.90% |
Understanding
Cardano Returns in 2024
Where it stands today
Cardano rose 42.30% in 2024, from $0.5939 at the year's open to $0.8451 at its last recorded close as of .
What the 2024 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 2024. Reading for .