CARDANO RETURNS IN 2025
How did Cardano perform in 2025?
See the year, then look closer at any month.
- Opened
- $0.845
- Highest price
- $1.17
- Lowest price
- $0.2742
- Closed
- $0.3335
- Year return
- −60.53%
Cardano closing price
Explore the line, or choose a month below.
Follow this line
Month by month
A closer look at 2025.
Open a month for its daily prices.
January
+11.51%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.845 | $0.9355 | $0.838 | $0.92163 | +9.06% | |
| $0.9225 | $0.9828 | $0.9222 | $0.9612 | +4.29% | |
| $0.9612 | $1.12 | $0.9569 | $1.09 | +13.40% | |
| $1.09 | $1.11 | $1.06 | $1.07 | −1.83% | |
| $1.07 | $1.11 | $1.05 | $1.09 | +1.87% | |
| $1.09 | $1.12 | $1.06 | $1.09 | +0.00% | |
| $1.09 | $1.15 | $0.98775 | $0.9892 | −9.25% | |
| $0.9894 | $1.02 | $0.9094 | $0.9468 | −4.29% | |
| $0.9467 | $0.9604 | $0.8798 | $0.9045 | −4.47% | |
| $0.9045 | $0.974 | $0.904 | $0.9304 | +2.86% | |
| $0.9305 | $1.02 | $0.9137 | $0.99533 | +6.98% | |
| $0.9954 | $1.04 | $0.9613 | $0.9677 | −2.78% | |
| $0.9675 | $0.9934 | $0.8758 | $0.9444 | −2.41% | |
| $0.9444 | $1.01 | $0.938 | $0.9969 | +5.56% | |
| $0.9972 | $1.09 | $0.9879 | $1.08 | +8.34% | |
| $1.08 | $1.14 | $1.03 | $1.09 | +0.93% | |
| $1.09 | $1.17 | $1.09 | $1.13 | +3.67% | |
| $1.13 | $1.15 | $1.05 | $1.10 | −2.65% | |
| $1.10 | $1.15 | $0.9636 | $0.9925 | −9.77% | |
| $0.9927 | $1.10 | $0.96035 | $1.01 | +1.76% | |
| $1.01 | $1.03 | $0.95102 | $1.01 | +0.00% | |
| $1.01 | $1.02 | $0.9759 | $0.9823 | −2.74% | |
| $0.9827 | $1.01 | $0.9512 | $0.9867 | +0.45% | |
| $0.98691 | $1.01 | $0.9636 | $0.9712 | −1.57% | |
| $0.971 | $0.9918 | $0.9642 | $0.9765 | +0.55% | |
| $0.9766 | $1.00 | $0.9515 | $0.953 | −2.41% | |
| $0.9527 | $0.9587 | $0.85673 | $0.9345 | −1.94% | |
| $0.9347 | $0.9684 | $0.9034 | $0.9169 | −1.88% | |
| $0.9168 | $0.9605 | $0.9018 | $0.94 | +2.52% | |
| $0.9403 | $0.9885 | $0.9365 | $0.9595 | +2.07% | |
| $0.9595 | $0.9836 | $0.93463 | $0.9423 | −1.79% |
February
−32.88%28 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.9428 | $0.9576 | $0.8875 | $0.8948 | −5.04% | |
| $0.8947 | $0.9113 | $0.7523 | $0.8046 | −10.08% | |
| $0.8048 | $0.8245 | $0.50954 | $0.81222 | +0.95% | |
| $0.8127 | $0.8198 | $0.715 | $0.7439 | −8.41% | |
| $0.744 | $0.77611 | $0.7251 | $0.7326 | −1.52% | |
| $0.7323 | $0.7659 | $0.69785 | $0.7052 | −3.74% | |
| $0.7053 | $0.7532 | $0.6902 | $0.7073 | +0.30% | |
| $0.7074 | $0.7172 | $0.6816 | $0.7007 | −0.93% | |
| $0.7007 | $0.716 | $0.6503 | $0.68167 | −2.72% | |
| $0.6815 | $0.7244 | $0.6636 | $0.7121 | +4.46% | |
| $0.7121 | $0.8213 | $0.7105 | $0.7782 | +9.28% | |
| $0.7782 | $0.8079 | $0.7463 | $0.7997 | +2.76% | |
| $0.7998 | $0.8309 | $0.7695 | $0.81063 | +1.37% | |
| $0.8109 | $0.8291 | $0.7891 | $0.7998 | −1.34% | |
| $0.7997 | $0.8141 | $0.7748 | $0.7811 | −2.34% | |
| $0.7809 | $0.7893 | $0.7618 | $0.7714 | −1.24% | |
| $0.7715 | $0.829 | $0.7706 | $0.809 | +4.87% | |
| $0.8091 | $0.814 | $0.7351 | $0.7538 | −6.82% | |
| $0.7542 | $0.7762 | $0.7328 | $0.7738 | +2.65% | |
| $0.7741 | $0.8112 | $0.7703 | $0.8037 | +3.86% | |
| $0.8037 | $0.81888 | $0.7501 | $0.762 | −5.19% | |
| $0.7616 | $0.7844 | $0.75732 | $0.7736 | +1.52% | |
| $0.7734 | $0.7883 | $0.76 | $0.7697 | −0.50% | |
| $0.7698 | $0.7774 | $0.6697 | $0.6816 | −11.45% | |
| $0.6816 | $0.695 | $0.6302 | $0.683 | +0.21% | |
| $0.6834 | $0.6954 | $0.6312 | $0.6474 | −5.21% | |
| $0.6472 | $0.6797 | $0.6263 | $0.6453 | −0.32% | |
| $0.6451 | $0.6465 | $0.5803 | $0.6328 | −1.94% |
March
+4.55%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.6328 | $0.677 | $0.6252 | $0.6593 | +4.19% | |
| $0.6593 | $1.15 | $0.645 | $1.14 | +72.91% | |
| $1.14 | $1.17 | $0.8228 | $0.8576 | −24.77% | |
| $0.8576 | $0.9562 | $0.7576 | $0.9408 | +9.70% | |
| $0.9408 | $1.03 | $0.9136 | $0.9741 | +3.54% | |
| $0.9742 | $0.9893 | $0.8854 | $0.9065 | −6.94% | |
| $0.9065 | $0.9206 | $0.8064 | $0.8183 | −9.73% | |
| $0.818 | $0.8392 | $0.7931 | $0.805 | −1.63% | |
| $0.805 | $0.8175 | $0.7088 | $0.7215 | −10.37% | |
| $0.7216 | $0.7786 | $0.6582 | $0.6712 | −6.97% | |
| $0.6711 | $0.7445 | $0.6472 | $0.7241 | +7.88% | |
| $0.724 | $0.7689 | $0.7113 | $0.7361 | +1.66% | |
| $0.7358 | $0.742 | $0.6908 | $0.7028 | −4.52% | |
| $0.7026 | $0.7514 | $0.6966 | $0.7374 | +4.92% | |
| $0.7373 | $0.7595 | $0.7309 | $0.7468 | +1.27% | |
| $0.7467 | $0.7473 | $0.6941 | $0.7049 | −5.61% | |
| $0.7049 | $0.73137 | $0.7025 | $0.7176 | +1.80% | |
| $0.7176 | $0.7184 | $0.6817 | $0.7018 | −2.20% | |
| $0.7016 | $0.7472 | $0.7003 | $0.7439 | +6.00% | |
| $0.74403 | $0.7554 | $0.712 | $0.718 | −3.48% | |
| $0.71775 | $0.7277 | $0.70069 | $0.7049 | −1.82% | |
| $0.705 | $0.716 | $0.6971 | $0.7013 | −0.51% | |
| $0.7015 | $0.716 | $0.6917 | $0.7105 | +1.31% | |
| $0.7106 | $0.7454 | $0.7056 | $0.7321 | +3.04% | |
| $0.732 | $0.7665 | $0.7209 | $0.7448 | +1.73% | |
| $0.7447 | $0.7744 | $0.7197 | $0.7289 | −2.13% | |
| $0.7289 | $0.7443 | $0.7209 | $0.7381 | +1.26% | |
| $0.7379 | $0.7465 | $0.6895 | $0.7062 | −4.32% | |
| $0.7064 | $0.7121 | $0.6588 | $0.673 | −4.70% | |
| $0.6732 | $0.6874 | $0.6513 | $0.6611 | −1.77% | |
| $0.6613 | $0.6655 | $0.6296 | $0.6616 | +0.08% |
April
+2.99%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.6619 | $0.6945 | $0.6578 | $0.6771 | +2.34% | |
| $0.67717 | $0.7098 | $0.6348 | $0.64 | −5.48% | |
| $0.6399 | $0.6574 | $0.613 | $0.6508 | +1.69% | |
| $0.6509 | $0.67137 | $0.6276 | $0.6604 | +1.48% | |
| $0.6603 | $0.6675 | $0.6448 | $0.6547 | −0.86% | |
| $0.6546 | $0.6553 | $0.5596 | $0.5737 | −12.37% | |
| $0.5735 | $0.6055 | $0.511 | $0.5864 | +2.21% | |
| $0.586 | $0.6198 | $0.5529 | $0.5579 | −4.86% | |
| $0.5583 | $0.6462 | $0.5366 | $0.63134 | +13.16% | |
| $0.6315 | $0.6334 | $0.5859 | $0.6094 | −3.48% | |
| $0.6091 | $0.6446 | $0.6058 | $0.6239 | +2.38% | |
| $0.6236 | $0.6673 | $0.617 | $0.6593 | +5.67% | |
| $0.6596 | $0.6687 | $0.63 | $0.638 | −3.23% | |
| $0.6382 | $0.6574 | $0.6277 | $0.6351 | −0.45% | |
| $0.6352 | $0.6485 | $0.607 | $0.6093 | −4.06% | |
| $0.6089 | $0.6244 | $0.5947 | $0.6107 | +0.23% | |
| $0.6107 | $0.6297 | $0.6089 | $0.6168 | +1.00% | |
| $0.6168 | $0.63197 | $0.6103 | $0.62724 | +1.69% | |
| $0.6276 | $0.635 | $0.619 | $0.6281 | +0.14% | |
| $0.6282 | $0.6347 | $0.60967 | $0.62 | −1.29% | |
| $0.6203 | $0.6507 | $0.6159 | $0.6242 | +0.68% | |
| $0.6242 | $0.6849 | $0.6155 | $0.6795 | +8.86% | |
| $0.6799 | $0.7183 | $0.6775 | $0.6977 | +2.68% | |
| $0.6978 | $0.746 | $0.6702 | $0.72181 | +3.46% | |
| $0.7221 | $0.7331 | $0.70218 | $0.7138 | −1.11% | |
| $0.7139 | $0.7344 | $0.70 | $0.707 | −0.95% | |
| $0.7071 | $0.718 | $0.6907 | $0.7033 | −0.52% | |
| $0.7034 | $0.7291 | $0.6821 | $0.7058 | +0.36% | |
| $0.7057 | $0.7181 | $0.689 | $0.696 | −1.39% | |
| $0.69593 | $0.7037 | $0.665 | $0.6817 | −2.05% |
May
+0.69%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.6816 | $0.7147 | $0.68156 | $0.7051 | +3.43% | |
| $0.7052 | $0.7255 | $0.6889 | $0.6983 | −0.96% | |
| $0.6986 | $0.7297 | $0.6921 | $0.70 | +0.24% | |
| $0.69962 | $0.7147 | $0.672 | $0.6763 | −3.39% | |
| $0.6762 | $0.692 | $0.6541 | $0.6623 | −2.07% | |
| $0.6622 | $0.6807 | $0.6426 | $0.6789 | +2.51% | |
| $0.679 | $0.6892 | $0.6551 | $0.6715 | −1.09% | |
| $0.6716 | $0.771 | $0.67 | $0.7693 | +14.56% | |
| $0.7693 | $0.8182 | $0.7533 | $0.7773 | +1.04% | |
| $0.7774 | $0.8435 | $0.7703 | $0.8407 | +8.16% | |
| $0.8406 | $0.8466 | $0.7812 | $0.8051 | −4.23% | |
| $0.8054 | $0.8643 | $0.7802 | $0.8171 | +1.49% | |
| $0.8171 | $0.8419 | $0.7718 | $0.83 | +1.58% | |
| $0.82998 | $0.8336 | $0.7887 | $0.7987 | −3.77% | |
| $0.7988 | $0.81027 | $0.7446 | $0.7624 | −4.54% | |
| $0.7626 | $0.786 | $0.7508 | $0.759 | −0.45% | |
| $0.7588 | $0.7814 | $0.7272 | $0.74271 | −2.15% | |
| $0.74329 | $0.7767 | $0.71711 | $0.7599 | +2.31% | |
| $0.7599 | $0.765 | $0.7101 | $0.7427 | −2.26% | |
| $0.7428 | $0.7537 | $0.7226 | $0.746 | +0.44% | |
| $0.7462 | $0.78392 | $0.7368 | $0.7694 | +3.14% | |
| $0.7697 | $0.8106 | $0.7688 | $0.80901 | +5.15% | |
| $0.8094 | $0.8413 | $0.7434 | $0.7471 | −7.65% | |
| $0.7468 | $0.7667 | $0.7411 | $0.7467 | −0.05% | |
| $0.7467 | $0.7604 | $0.7278 | $0.7598 | +1.75% | |
| $0.7598 | $0.77705 | $0.751 | $0.7604 | +0.08% | |
| $0.7605 | $0.7756 | $0.7435 | $0.7585 | −0.25% | |
| $0.7584 | $0.7614 | $0.73214 | $0.7478 | −1.41% | |
| $0.7478 | $0.7653 | $0.71991 | $0.7221 | −3.44% | |
| $0.7222 | $0.7281 | $0.6823 | $0.6889 | −4.60% | |
| $0.6895 | $0.69519 | $0.6567 | $0.6863 | −0.38% |
June
−16.56%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.6858 | $0.688 | $0.6547 | $0.68561 | −0.10% | |
| $0.6857 | $0.6921 | $0.66377 | $0.6897 | +0.60% | |
| $0.6897 | $0.70712 | $0.6739 | $0.6842 | −0.80% | |
| $0.6838 | $0.70266 | $0.6621 | $0.6655 | −2.73% | |
| $0.6656 | $0.6899 | $0.619 | $0.626 | −5.94% | |
| $0.6261 | $0.67273 | $0.6214 | $0.65579 | +4.76% | |
| $0.6558 | $0.67089 | $0.65 | $0.6648 | +1.37% | |
| $0.6645 | $0.6796 | $0.65214 | $0.6703 | +0.83% | |
| $0.6704 | $0.7081 | $0.6568 | $0.7052 | +5.21% | |
| $0.7052 | $0.7205 | $0.6864 | $0.7166 | +1.62% | |
| $0.7167 | $0.7314 | $0.691 | $0.698 | −2.60% | |
| $0.698 | $0.7003 | $0.657 | $0.6617 | −5.20% | |
| $0.6614 | $0.6614 | $0.6174 | $0.64203 | −2.97% | |
| $0.6421 | $0.6427 | $0.6135 | $0.6251 | −2.64% | |
| $0.62484 | $0.63602 | $0.6209 | $0.6334 | +1.33% | |
| $0.6336 | $0.65765 | $0.6248 | $0.6302 | −0.51% | |
| $0.6302 | $0.6425 | $0.60 | $0.6091 | −3.35% | |
| $0.60914 | $0.6217 | $0.5882 | $0.6039 | −0.85% | |
| $0.6042 | $0.61166 | $0.5901 | $0.6022 | −0.28% | |
| $0.6023 | $0.607 | $0.5613 | $0.5774 | −4.12% | |
| $0.5776 | $0.5882 | $0.5446 | $0.5564 | −3.64% | |
| $0.5566 | $0.5642 | $0.5101 | $0.5419 | −2.61% | |
| $0.54198 | $0.58642 | $0.5291 | $0.5827 | +7.53% | |
| $0.5827 | $0.59389 | $0.5767 | $0.5875 | +0.82% | |
| $0.5877 | $0.5907 | $0.5632 | $0.5671 | −3.47% | |
| $0.5673 | $0.5817 | $0.5499 | $0.5543 | −2.26% | |
| $0.5545 | $0.5633 | $0.5452 | $0.5587 | +0.79% | |
| $0.5588 | $0.56887 | $0.5554 | $0.56569 | +1.25% | |
| $0.5655 | $0.5857 | $0.5552 | $0.5774 | +2.07% | |
| $0.57766 | $0.5905 | $0.5563 | $0.5722 | −0.90% |
July
+29.13%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.5723 | $0.5767 | $0.5367 | $0.54214 | −5.25% | |
| $0.54212 | $0.5998 | $0.5388 | $0.584 | +7.72% | |
| $0.58414 | $0.6118 | $0.5827 | $0.59941 | +2.64% | |
| $0.5996 | $0.6034 | $0.5632 | $0.5725 | −4.49% | |
| $0.5725 | $0.5835 | $0.5689 | $0.5757 | +0.56% | |
| $0.5756 | $0.59326 | $0.5708 | $0.5859 | +1.77% | |
| $0.5858 | $0.5946 | $0.5736 | $0.5805 | −0.92% | |
| $0.5806 | $0.5921 | $0.5722 | $0.5885 | +1.38% | |
| $0.5883 | $0.6278 | $0.5841 | $0.62279 | +5.83% | |
| $0.6236 | $0.6803 | $0.6176 | $0.6775 | +8.78% | |
| $0.6776 | $0.7771 | $0.6681 | $0.7095 | +4.72% | |
| $0.7094 | $0.7371 | $0.6884 | $0.7089 | −0.08% | |
| $0.70906 | $0.75625 | $0.7052 | $0.7368 | +3.94% | |
| $0.73701 | $0.7683 | $0.7212 | $0.7352 | −0.22% | |
| $0.7352 | $0.74942 | $0.7106 | $0.7468 | +1.58% | |
| $0.7468 | $0.7849 | $0.733 | $0.7647 | +2.40% | |
| $0.7649 | $0.83867 | $0.7401 | $0.82214 | +7.51% | |
| $0.82208 | $0.89579 | $0.7961 | $0.81633 | −0.71% | |
| $0.81605 | $0.838 | $0.8022 | $0.8298 | +1.65% | |
| $0.83 | $0.87867 | $0.82339 | $0.8584 | +3.45% | |
| $0.858 | $0.93497 | $0.8415 | $0.88941 | +3.61% | |
| $0.8898 | $0.9098 | $0.8528 | $0.9039 | +1.63% | |
| $0.9035 | $0.9037 | $0.786 | $0.81611 | −9.71% | |
| $0.816 | $0.8381 | $0.7618 | $0.806 | −1.24% | |
| $0.8062 | $0.8187 | $0.7748 | $0.816 | +1.24% | |
| $0.816 | $0.83876 | $0.8122 | $0.8198 | +0.47% | |
| $0.8198 | $0.8397 | $0.8146 | $0.83224 | +1.52% | |
| $0.832 | $0.85602 | $0.786 | $0.7932 | −4.69% | |
| $0.7932 | $0.8098 | $0.7694 | $0.7828 | −1.31% | |
| $0.7828 | $0.7897 | $0.7301 | $0.7634 | −2.48% | |
| $0.7633 | $0.7896 | $0.7358 | $0.739 | −3.20% |
August
+9.77%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.7392 | $0.741 | $0.6962 | $0.7142 | −3.36% | |
| $0.7142 | $0.7277 | $0.6842 | $0.6975 | −2.34% | |
| $0.6975 | $0.731 | $0.68682 | $0.7271 | +4.24% | |
| $0.7274 | $0.7591 | $0.7252 | $0.7549 | +3.82% | |
| $0.755 | $0.7601 | $0.7134 | $0.7258 | −3.85% | |
| $0.7258 | $0.748 | $0.7107 | $0.7413 | +2.14% | |
| $0.74139 | $0.7889 | $0.73404 | $0.7874 | +6.22% | |
| $0.7876 | $0.8069 | $0.776 | $0.7912 | +0.48% | |
| $0.7913 | $0.8212 | $0.7898 | $0.8029 | +1.48% | |
| $0.8029 | $0.8343 | $0.7844 | $0.8015 | −0.17% | |
| $0.8016 | $0.8336 | $0.7664 | $0.77298 | −3.56% | |
| $0.77287 | $0.8577 | $0.7658 | $0.84107 | +8.81% | |
| $0.8411 | $0.9221 | $0.833 | $0.90431 | +7.52% | |
| $0.90447 | $1.02 | $0.8784 | $0.9258 | +2.38% | |
| $0.9258 | $0.9643 | $0.9109 | $0.946 | +2.18% | |
| $0.9458 | $0.97829 | $0.9019 | $0.9211 | −2.63% | |
| $0.9211 | $0.9878 | $0.90495 | $0.9612 | +4.35% | |
| $0.96135 | $0.9683 | $0.8918 | $0.9234 | −3.93% | |
| $0.9236 | $0.95524 | $0.8435 | $0.8464 | −8.34% | |
| $0.8463 | $0.8926 | $0.8372 | $0.8811 | +4.10% | |
| $0.881 | $0.8926 | $0.8466 | $0.8516 | −3.35% | |
| $0.8518 | $0.94174 | $0.8218 | $0.9314 | +9.37% | |
| $0.9315 | $0.93895 | $0.8912 | $0.9143 | −1.84% | |
| $0.9142 | $0.96407 | $0.8882 | $0.909 | −0.58% | |
| $0.909 | $0.9283 | $0.83 | $0.83727 | −7.89% | |
| $0.8372 | $0.8748 | $0.8274 | $0.8665 | +3.49% | |
| $0.8665 | $0.8785 | $0.8469 | $0.85077 | −1.82% | |
| $0.8509 | $0.8799 | $0.8418 | $0.8578 | +0.83% | |
| $0.85773 | $0.86635 | $0.81 | $0.8266 | −3.64% | |
| $0.8268 | $0.84432 | $0.80583 | $0.8224 | −0.51% | |
| $0.8226 | $0.838 | $0.8096 | $0.8114 | −1.34% |
September
−0.50%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.81122 | $0.8451 | $0.782 | $0.8014 | −1.23% | |
| $0.8015 | $0.8356 | $0.7981 | $0.8349 | +4.18% | |
| $0.8351 | $0.8438 | $0.826 | $0.83665 | +0.21% | |
| $0.8369 | $0.8419 | $0.8028 | $0.8093 | −3.27% | |
| $0.8094 | $0.85 | $0.8048 | $0.8304 | +2.61% | |
| $0.8305 | $0.8359 | $0.8144 | $0.8184 | −1.45% | |
| $0.8186 | $0.8418 | $0.8182 | $0.8351 | +2.04% | |
| $0.8351 | $0.8692 | $0.83 | $0.8651 | +3.59% | |
| $0.8651 | $0.8947 | $0.8525 | $0.8652 | +0.01% | |
| $0.8653 | $0.8967 | $0.8596 | $0.8852 | +2.31% | |
| $0.8854 | $0.89773 | $0.8657 | $0.894 | +0.99% | |
| $0.8941 | $0.9182 | $0.8825 | $0.9172 | +2.60% | |
| $0.9173 | $0.9542 | $0.9143 | $0.9295 | +1.34% | |
| $0.9294 | $0.9313 | $0.8792 | $0.8884 | −4.42% | |
| $0.88829 | $0.9027 | $0.8531 | $0.8635 | −2.80% | |
| $0.8633 | $0.8842 | $0.8534 | $0.88049 | +1.97% | |
| $0.8805 | $0.9197 | $0.8612 | $0.9137 | +3.77% | |
| $0.914 | $0.9386 | $0.89968 | $0.9247 | +1.20% | |
| $0.9247 | $0.9377 | $0.8855 | $0.8905 | −3.70% | |
| $0.89041 | $0.90663 | $0.8876 | $0.8936 | +0.35% | |
| $0.8935 | $0.9027 | $0.8757 | $0.8846 | −1.01% | |
| $0.8844 | $0.8877 | $0.7873 | $0.8256 | −6.67% | |
| $0.8257 | $0.82979 | $0.8037 | $0.80601 | −2.37% | |
| $0.8062 | $0.8304 | $0.7905 | $0.8127 | +0.83% | |
| $0.8128 | $0.81472 | $0.7546 | $0.7638 | −6.02% | |
| $0.76407 | $0.7969 | $0.7579 | $0.79232 | +3.73% | |
| $0.79208 | $0.79434 | $0.7769 | $0.78134 | −1.39% | |
| $0.78131 | $0.8121 | $0.7649 | $0.8088 | +3.51% | |
| $0.8088 | $0.81625 | $0.7882 | $0.8063 | −0.31% | |
| $0.8059 | $0.8131 | $0.7781 | $0.8072 | +0.11% |
October
−24.56%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.8074 | $0.8512 | $0.7969 | $0.8508 | +5.40% | |
| $0.8512 | $0.87821 | $0.8364 | $0.8712 | +2.40% | |
| $0.87079 | $0.8924 | $0.84971 | $0.8655 | −0.65% | |
| $0.8656 | $0.8689 | $0.83325 | $0.8396 | −2.99% | |
| $0.8395 | $0.8829 | $0.82709 | $0.8372 | −0.29% | |
| $0.8372 | $0.8811 | $0.832 | $0.8716 | +4.11% | |
| $0.8717 | $0.878 | $0.81738 | $0.8203 | −5.89% | |
| $0.8201 | $0.8517 | $0.8083 | $0.8389 | +2.27% | |
| $0.83932 | $0.8396 | $0.7942 | $0.81559 | −2.78% | |
| $0.8153 | $0.8242 | $0.2742 | $0.6338 | −22.29% | |
| $0.63893 | $0.6837 | $0.61 | $0.6324 | −0.22% | |
| $0.63225 | $0.7095 | $0.6183 | $0.7008 | +10.82% | |
| $0.7001 | $0.73631 | $0.6924 | $0.7286 | +3.97% | |
| $0.7292 | $0.73349 | $0.6626 | $0.6991 | −4.05% | |
| $0.699 | $0.716 | $0.6577 | $0.6688 | −4.33% | |
| $0.6688 | $0.6851 | $0.6332 | $0.6453 | −3.51% | |
| $0.6452 | $0.656 | $0.5923 | $0.6247 | −3.19% | |
| $0.6249 | $0.6409 | $0.6233 | $0.6343 | +1.54% | |
| $0.6342 | $0.6653 | $0.6225 | $0.6529 | +2.93% | |
| $0.653 | $0.676 | $0.6394 | $0.6627 | +1.50% | |
| $0.6626 | $0.6857 | $0.637 | $0.6428 | −3.00% | |
| $0.6428 | $0.6468 | $0.60676 | $0.6238 | −2.96% | |
| $0.6238 | $0.654 | $0.62291 | $0.64282 | +3.05% | |
| $0.6431 | $0.6643 | $0.639 | $0.6561 | +2.07% | |
| $0.656 | $0.6595 | $0.648 | $0.65428 | −0.28% | |
| $0.6542 | $0.6879 | $0.6467 | $0.6813 | +4.13% | |
| $0.6813 | $0.6937 | $0.66355 | $0.667 | −2.10% | |
| $0.66684 | $0.6754 | $0.6358 | $0.646 | −3.15% | |
| $0.6459 | $0.6603 | $0.62541 | $0.6401 | −0.91% | |
| $0.64018 | $0.6486 | $0.5864 | $0.60158 | −6.02% | |
| $0.6016 | $0.6199 | $0.5978 | $0.6091 | +1.25% |
November
−31.95%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.6091 | $0.6175 | $0.60331 | $0.6128 | +0.61% | |
| $0.6129 | $0.6189 | $0.5922 | $0.6106 | −0.36% | |
| $0.61058 | $0.6121 | $0.5259 | $0.55266 | −9.49% | |
| $0.5528 | $0.5632 | $0.49 | $0.5208 | −5.76% | |
| $0.5207 | $0.55035 | $0.4946 | $0.5453 | +4.70% | |
| $0.5451 | $0.5456 | $0.51684 | $0.5315 | −2.53% | |
| $0.53184 | $0.5864 | $0.5196 | $0.57625 | +8.42% | |
| $0.5763 | $0.5928 | $0.5539 | $0.5688 | −1.29% | |
| $0.5688 | $0.5844 | $0.5478 | $0.5787 | +1.74% | |
| $0.5787 | $0.6028 | $0.5737 | $0.5928 | +2.44% | |
| $0.59294 | $0.6069 | $0.5535 | $0.5564 | −6.14% | |
| $0.5565 | $0.5808 | $0.5394 | $0.5458 | −1.91% | |
| $0.5457 | $0.5715 | $0.5144 | $0.5298 | −2.93% | |
| $0.5295 | $0.5334 | $0.49 | $0.4984 | −5.93% | |
| $0.4984 | $0.5154 | $0.4979 | $0.5034 | +1.00% | |
| $0.5035 | $0.5092 | $0.4732 | $0.4845 | −3.75% | |
| $0.4845 | $0.4996 | $0.4576 | $0.4663 | −3.76% | |
| $0.4664 | $0.4822 | $0.4561 | $0.47531 | +1.93% | |
| $0.4752 | $0.4775 | $0.43811 | $0.4639 | −2.40% | |
| $0.46366 | $0.47197 | $0.4288 | $0.4322 | −6.83% | |
| $0.4323 | $0.4396 | $0.3876 | $0.40917 | −5.33% | |
| $0.4091 | $0.4132 | $0.3907 | $0.4046 | −1.12% | |
| $0.4045 | $0.4185 | $0.4016 | $0.4085 | +0.96% | |
| $0.4085 | $0.4342 | $0.402 | $0.4277 | +4.70% | |
| $0.4276 | $0.4291 | $0.40476 | $0.4218 | −1.38% | |
| $0.4219 | $0.4373 | $0.4105 | $0.4356 | +3.27% | |
| $0.4357 | $0.439 | $0.4266 | $0.4331 | −0.57% | |
| $0.433 | $0.4371 | $0.4148 | $0.4201 | −3.00% | |
| $0.4201 | $0.422 | $0.4116 | $0.4147 | −1.29% | |
| $0.4147 | $0.4275 | $0.4136 | $0.4145 | −0.05% |
December
−19.50%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $0.4143 | $0.4158 | $0.37107 | $0.3856 | −6.97% | |
| $0.38565 | $0.439 | $0.38485 | $0.43358 | +12.44% | |
| $0.4336 | $0.4541 | $0.4264 | $0.4501 | +3.81% | |
| $0.45 | $0.4559 | $0.4346 | $0.4394 | −2.38% | |
| $0.4394 | $0.4429 | $0.4093 | $0.4158 | −5.37% | |
| $0.4156 | $0.4214 | $0.41 | $0.4138 | −0.48% | |
| $0.4138 | $0.435 | $0.40584 | $0.4174 | +0.87% | |
| $0.417 | $0.4414 | $0.4144 | $0.4328 | +3.69% | |
| $0.4328 | $0.484 | $0.4239 | $0.4697 | +8.53% | |
| $0.46975 | $0.476 | $0.4525 | $0.4536 | −3.43% | |
| $0.4536 | $0.4549 | $0.40951 | $0.4255 | −6.19% | |
| $0.4255 | $0.4293 | $0.4037 | $0.40914 | −3.84% | |
| $0.4091 | $0.4157 | $0.4063 | $0.4108 | +0.41% | |
| $0.4107 | $0.4116 | $0.3915 | $0.3963 | −3.53% | |
| $0.3963 | $0.4076 | $0.37729 | $0.3882 | −2.04% | |
| $0.3882 | $0.3915 | $0.3775 | $0.3859 | −0.59% | |
| $0.38589 | $0.40016 | $0.3639 | $0.3673 | −4.82% | |
| $0.3673 | $0.3791 | $0.3467 | $0.3514 | −4.33% | |
| $0.35139 | $0.3808 | $0.3466 | $0.3767 | +7.20% | |
| $0.3767 | $0.3804 | $0.3723 | $0.373 | −0.98% | |
| $0.3731 | $0.3747 | $0.3576 | $0.3661 | −1.85% | |
| $0.3662 | $0.3822 | $0.3617 | $0.3709 | +1.31% | |
| $0.371 | $0.3744 | $0.3551 | $0.3628 | −2.18% | |
| $0.3631 | $0.3649 | $0.35224 | $0.35655 | −1.72% | |
| $0.35654 | $0.3614 | $0.33951 | $0.3435 | −3.66% | |
| $0.3434 | $0.3582 | $0.3418 | $0.3496 | +1.78% | |
| $0.34944 | $0.3711 | $0.3488 | $0.37 | +5.84% | |
| $0.3699 | $0.37664 | $0.3612 | $0.3686 | −0.38% | |
| $0.36862 | $0.38439 | $0.3504 | $0.3531 | −4.21% | |
| $0.3531 | $0.3565 | $0.3481 | $0.3514 | −0.48% | |
| $0.3513 | $0.3537 | $0.3294 | $0.3335 | −5.09% |
Understanding
Cardano Returns in 2025
Where it stands today
Cardano fell 60.53% in 2025, from $0.845 at the year's open to $0.3335 at its last recorded close as of .
What the 2025 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 2025. Reading for .