SEARCH

Cardano (ADA) Price in US dollar 2024: Annual, Daily, Monthly Historical Data.

Recorded history of daily opens, closes, highs and lows for Cardano (ADA) Denominated in US dollar in 2024

High: 0.7751 on 11/03/2024

Low: 0.3120 on 05/08/2024

Today's Live Rate: 1 ADA 0.3113 USD

See Today's Cardano (ADA) Prices in US dollar

Historical Graph For Converting Cardano (ADA)s into US dollars in 2024

Loading

Table of 1 Cardano (ADA) to US dollar Exchange Rate for 2024

DateOpenHighLowClose

September

Sunday 8 September 2024
0.3254
0.3409
0.3239
0.3391
Saturday 7 September 2024
0.3148
0.3279
0.3147
0.3254
Friday 6 September 2024
0.3251
0.3317
0.3035
0.3148
Thursday 5 September 2024
0.3234
0.3399
0.3197
0.3251
Wednesday 4 September 2024
0.3185
0.3293
0.3054
0.3234
Tuesday 3 September 2024
0.3363
0.3396
0.3175
0.3185
Monday 2 September 2024
0.3315
0.3373
0.3251
0.3363
Sunday 1 September 2024
0.3450
0.3457
0.3274
0.3315

August

Saturday 31 August 2024
0.3471
0.3504
0.3446
0.3450
Friday 30 August 2024
0.3579
0.3621
0.3378
0.3471
Thursday 29 August 2024
0.3501
0.3676
0.3472
0.3579
Wednesday 28 August 2024
0.3505
0.3605
0.3408
0.3501
Tuesday 27 August 2024
0.3662
0.3728
0.3425
0.3505
Monday 26 August 2024
0.3850
0.3880
0.3662
0.3662
Sunday 25 August 2024
0.3939
0.3942
0.3779
0.3850
Saturday 24 August 2024
0.3916
0.4015
0.3881
0.3939
Friday 23 August 2024
0.3764
0.3927
0.3740
0.3916
Thursday 22 August 2024
0.3690
0.3776
0.3645
0.3764
Wednesday 21 August 2024
0.3436
0.3774
0.3429
0.3690
Tuesday 20 August 2024
0.3368
0.3512
0.3357
0.3436
Monday 19 August 2024
0.3343
0.3377
0.3280
0.3368
Sunday 18 August 2024
0.3373
0.3399
0.3330
0.3343
Saturday 17 August 2024
0.3303
0.3388
0.3276
0.3373
Friday 16 August 2024
0.3249
0.3453
0.3205
0.3303
Thursday 15 August 2024
0.3354
0.3418
0.3207
0.3249
Wednesday 14 August 2024
0.3400
0.3457
0.3313
0.3354
Tuesday 13 August 2024
0.3391
0.3451
0.3310
0.3400
Monday 12 August 2024
0.3277
0.3445
0.3267
0.3391
Sunday 11 August 2024
0.3458
0.3565
0.3272
0.3277
Saturday 10 August 2024
0.3485
0.3523
0.3445
0.3458
Friday 9 August 2024
0.3518
0.3546
0.3368
0.3485
Thursday 8 August 2024
0.3240
0.3535
0.3189
0.3518
Wednesday 7 August 2024
0.3312
0.3410
0.3158
0.3240
Tuesday 6 August 2024
0.3120
0.3370
0.3116
0.3312
Monday 5 August 2024
0.3440
0.3456
0.2771
0.3120
Sunday 4 August 2024
0.3645
0.3675
0.3339
0.3440
Saturday 3 August 2024
0.3633
0.3726
0.3491
0.3645
Friday 2 August 2024
0.3925
0.3949
0.3586
0.3633
Thursday 1 August 2024
0.3881
0.3955
0.3682
0.3925

July

Wednesday 31 July 2024
0.4013
0.4077
0.3872
0.3881
Tuesday 30 July 2024
0.4032
0.4075
0.3942
0.4013
Monday 29 July 2024
0.4073
0.4270
0.4032
0.4032
Sunday 28 July 2024
0.4175
0.4206
0.4047
0.4073
Saturday 27 July 2024
0.4173
0.4292
0.4132
0.4175
Friday 26 July 2024
0.3947
0.4199
0.3945
0.4173
Thursday 25 July 2024
0.4064
0.4083
0.3817
0.3947
Wednesday 24 July 2024
0.4102
0.4214
0.4039
0.4064
Tuesday 23 July 2024
0.4264
0.4296
0.4034
0.4102
Monday 22 July 2024
0.4469
0.4502
0.4240
0.4264
Sunday 21 July 2024
0.4376
0.4488
0.4172
0.4469
Saturday 20 July 2024
0.4392
0.4420
0.4279
0.4376
Friday 19 July 2024
0.4234
0.4432
0.4147
0.4392
Thursday 18 July 2024
0.4361
0.4497
0.4200
0.4234
Wednesday 17 July 2024
0.4383
0.4567
0.4357
0.4361
Tuesday 16 July 2024
0.4453
0.4528
0.4270
0.4383
Monday 15 July 2024
0.4320
0.4459
0.4313
0.4453
Sunday 14 July 2024
0.4419
0.4453
0.4249
0.4320
Saturday 13 July 2024
0.4166
0.4466
0.4119
0.4419
Friday 12 July 2024
0.3961
0.4180
0.3934
0.4166
Thursday 11 July 2024
0.3887
0.4050
0.3847
0.3961
Wednesday 10 July 2024
0.3754
0.3900
0.3720
0.3887
Tuesday 9 July 2024
0.3692
0.3806
0.3628
0.3754
Monday 8 July 2024
0.3467
0.3799
0.3309
0.3692
Sunday 7 July 2024
0.3708
0.3713
0.3448
0.3467
Saturday 6 July 2024
0.3499
0.3800
0.3468
0.3708
Friday 5 July 2024
0.3620
0.3622
0.3182
0.3499
Thursday 4 July 2024
0.4066
0.4134
0.3615
0.3620
Wednesday 3 July 2024
0.4179
0.4228
0.3999
0.4066
Tuesday 2 July 2024
0.4028
0.4191
0.4025
0.4179
Monday 1 July 2024
0.3919
0.4081
0.3911
0.4028

June

Sunday 30 June 2024
0.3836
0.3938
0.3782
0.3919
Saturday 29 June 2024
0.3852
0.4032
0.3829
0.3836
Friday 28 June 2024
0.3907
0.3962
0.3848
0.3852
Thursday 27 June 2024
0.3847
0.3937
0.3776
0.3907
Wednesday 26 June 2024
0.3917
0.3962
0.3829
0.3847
Tuesday 25 June 2024
0.3776
0.3972
0.3770
0.3917
Monday 24 June 2024
0.3799
0.3814
0.3639
0.3776
Sunday 23 June 2024
0.3845
0.3928
0.3789
0.3799
Saturday 22 June 2024
0.3759
0.3906
0.3713
0.3845
Friday 21 June 2024
0.3841
0.3907
0.3735
0.3759
Thursday 20 June 2024
0.3843
0.3974
0.3771
0.3841
Wednesday 19 June 2024
0.3834
0.3978
0.3802
0.3843
Tuesday 18 June 2024
0.4011
0.4024
0.3655
0.3834
Monday 17 June 2024
0.4165
0.4205
0.3909
0.4011
Sunday 16 June 2024
0.4137
0.4188
0.4090
0.4165
Saturday 15 June 2024
0.4119
0.4154
0.4080
0.4137
Friday 14 June 2024
0.4209
0.4244
0.4001
0.4119
Thursday 13 June 2024
0.4377
0.4388
0.4191
0.4209
Wednesday 12 June 2024
0.4219
0.4441
0.4146
0.4377
Tuesday 11 June 2024
0.4404
0.4414
0.4129
0.4219
Monday 10 June 2024
0.4440
0.4510
0.4350
0.4404
Sunday 9 June 2024
0.4368
0.4461
0.4318
0.4440
Saturday 8 June 2024
0.4492
0.4492
0.4323
0.4368
Friday 7 June 2024
0.4581
0.4898
0.4294
0.4492
Thursday 6 June 2024
0.4614
0.4621
0.4496
0.4581
Wednesday 5 June 2024
0.4616
0.4672
0.4572
0.4614
Tuesday 4 June 2024
0.4573
0.4659
0.4526
0.4616
Monday 3 June 2024
0.4462
0.4632
0.4433
0.4573
Sunday 2 June 2024
0.4495
0.4537
0.4403
0.4462
Saturday 1 June 2024
0.4466
0.4529
0.4446
0.4495

May

Friday 31 May 2024
0.4464
0.4555
0.4434
0.4466
Thursday 30 May 2024
0.4507
0.4610
0.4431
0.4464
Wednesday 29 May 2024
0.4572
0.4639
0.4503
0.4507
Tuesday 28 May 2024
0.4681
0.4689
0.4517
0.4572
Monday 27 May 2024
0.4580
0.4747
0.4564
0.4681
Sunday 26 May 2024
0.4620
0.4627
0.4549
0.4580
Saturday 25 May 2024
0.4600
0.4645
0.4572
0.4620
Friday 24 May 2024
0.4656
0.4695
0.4542
0.4600
Thursday 23 May 2024
0.4832
0.4883
0.4449
0.4656
Wednesday 22 May 2024
0.4945
0.4951
0.4750
0.4832
Tuesday 21 May 2024
0.5020
0.5101
0.4907
0.4945
Monday 20 May 2024
0.4672
0.5030
0.4609
0.5020
Sunday 19 May 2024
0.4823
0.4837
0.4637
0.4672
Saturday 18 May 2024
0.4823
0.4859
0.4758
0.4823
Friday 17 May 2024
0.4598
0.4907
0.4553
0.4823
Thursday 16 May 2024
0.4527
0.4629
0.4487
0.4598
Wednesday 15 May 2024
0.4281
0.4551
0.4262
0.4527
Tuesday 14 May 2024
0.4366
0.4382
0.4261
0.4281
Monday 13 May 2024
0.4377
0.4528
0.4252
0.4366
Sunday 12 May 2024
0.4386
0.4430
0.4332
0.4377
Saturday 11 May 2024
0.4478
0.4509
0.4378
0.4386
Friday 10 May 2024
0.4635
0.4684
0.4433
0.4478
Thursday 9 May 2024
0.4516
0.4644
0.4470
0.4635
Wednesday 8 May 2024
0.4415
0.4685
0.4366
0.4516
Tuesday 7 May 2024
0.4540
0.4562
0.4408
0.4415
Monday 6 May 2024
0.4581
0.4750
0.4516
0.4540
Sunday 5 May 2024
0.4632
0.4660
0.4520
0.4581
Saturday 4 May 2024
0.4675
0.4766
0.4625
0.4632
Friday 3 May 2024
0.4578
0.4736
0.4465
0.4675
Thursday 2 May 2024
0.4495
0.4621
0.4386
0.4578
Wednesday 1 May 2024
0.4409
0.4572
0.4181
0.4495

April

Tuesday 30 April 2024
0.4570
0.4629
0.4257
0.4409
Monday 29 April 2024
0.4597
0.4634
0.4466
0.4570
Sunday 28 April 2024
0.4671
0.4779
0.4582
0.4597
Saturday 27 April 2024
0.4628
0.4696
0.4460
0.4671
Friday 26 April 2024
0.4705
0.4788
0.4607
0.4628
Thursday 25 April 2024
0.4746
0.4796
0.4623
0.4705
Wednesday 24 April 2024
0.5000
0.5106
0.4690
0.4746
Tuesday 23 April 2024
0.5170
0.5215
0.4972
0.5000
Monday 22 April 2024
0.4992
0.5226
0.4952
0.5170
Sunday 21 April 2024
0.5073
0.5125
0.4879
0.4992
Saturday 20 April 2024
0.4683
0.5085
0.4649
0.5073
Friday 19 April 2024
0.4583
0.4760
0.4233
0.4683
Thursday 18 April 2024
0.4442
0.4612
0.4346
0.4583
Wednesday 17 April 2024
0.4586
0.4648
0.4277
0.4442
Tuesday 16 April 2024
0.4611
0.4783
0.4397
0.4586
Monday 15 April 2024
0.4682
0.4955
0.4396
0.4611
Sunday 14 April 2024
0.4457
0.4782
0.4335
0.4682
Saturday 13 April 2024
0.5030
0.5165
0.4030
0.4457
Friday 12 April 2024
0.5858
0.5924
0.4642
0.5030
Thursday 11 April 2024
0.5862
0.5944
0.5755
0.5858
Wednesday 10 April 2024
0.5911
0.5938
0.5582
0.5862
Tuesday 9 April 2024
0.6139
0.6239
0.5900
0.5911
Monday 8 April 2024
0.5889
0.6167
0.5794
0.6139
Sunday 7 April 2024
0.5837
0.5971
0.5819
0.5889
Saturday 6 April 2024
0.5742
0.5895
0.5716
0.5837
Friday 5 April 2024
0.5833
0.5851
0.5599
0.5742
Thursday 4 April 2024
0.5693
0.5971
0.5593
0.5833
Wednesday 3 April 2024
0.5808
0.5949
0.5630
0.5693
Tuesday 2 April 2024
0.6217
0.6217
0.5738
0.5808
Monday 1 April 2024
0.6500
0.6515
0.6054
0.6217

March

Sunday 31 March 2024
0.6439
0.6536
0.6421
0.6500
Saturday 30 March 2024
0.6645
0.6696
0.6420
0.6439
Friday 29 March 2024
0.6510
0.6677
0.6353
0.6645
Thursday 28 March 2024
0.6476
0.6581
0.6350
0.6510
Wednesday 27 March 2024
0.6650
0.6709
0.6301
0.6476
Tuesday 26 March 2024
0.6566
0.6837
0.6517
0.6650
Monday 25 March 2024
0.6466
0.6682
0.6384
0.6566
Sunday 24 March 2024
0.6231
0.6481
0.6226
0.6466
Saturday 23 March 2024
0.6148
0.6393
0.6105
0.6231
Friday 22 March 2024
0.6316
0.6425
0.5991
0.6148
Thursday 21 March 2024
0.6398
0.6481
0.6178
0.6316
Wednesday 20 March 2024
0.5862
0.6445
0.5691
0.6398
Tuesday 19 March 2024
0.6603
0.6657
0.5800
0.5862
Monday 18 March 2024
0.6808
0.6985
0.6422
0.6603
Sunday 17 March 2024
0.6586
0.6947
0.6288
0.6808
Saturday 16 March 2024
0.7273
0.7346
0.6504
0.6586
Friday 15 March 2024
0.7505
0.7638
0.6710
0.7273
Thursday 14 March 2024
0.7646
0.8100
0.7134
0.7505
Wednesday 13 March 2024
0.7483
0.7735
0.7374
0.7646
Tuesday 12 March 2024
0.7751
0.7760
0.7051
0.7483
Monday 11 March 2024
0.7173
0.7882
0.6873
0.7751
Sunday 10 March 2024
0.7431
0.7455
0.7013
0.7173
Saturday 9 March 2024
0.7243
0.7471
0.7220
0.7431
Friday 8 March 2024
0.7439
0.7554
0.7001
0.7243
Thursday 7 March 2024
0.7353
0.7559
0.7191
0.7439
Wednesday 6 March 2024
0.6935
0.7568
0.6658
0.7353
Tuesday 5 March 2024
0.7711
0.7831
0.5806
0.6935
Monday 4 March 2024
0.7284
0.7991
0.7239
0.7711
Sunday 3 March 2024
0.7419
0.7424
0.6896
0.7284
Saturday 2 March 2024
0.7201
0.7643
0.7179
0.7419
Friday 1 March 2024
0.6551
0.7207
0.6536
0.7201

February

Thursday 29 February 2024
0.6294
0.7086
0.6235
0.6551
Wednesday 28 February 2024
0.6242
0.6614
0.5982
0.6294
Tuesday 27 February 2024
0.6197
0.6309
0.6080
0.6242
Monday 26 February 2024
0.5913
0.6227
0.5735
0.6197
Sunday 25 February 2024
0.5969
0.6004
0.5805
0.5913
Saturday 24 February 2024
0.5823
0.5998
0.5695
0.5969
Friday 23 February 2024
0.5855
0.5948
0.5684
0.5823
Thursday 22 February 2024
0.5988
0.6078
0.5807
0.5855
Wednesday 21 February 2024
0.6220
0.6236
0.5749
0.5988
Tuesday 20 February 2024
0.6308
0.6413
0.5958
0.6220
Monday 19 February 2024
0.6195
0.6386
0.6152
0.6308
Sunday 18 February 2024
0.6097
0.6389
0.6095
0.6195
Saturday 17 February 2024
0.5992
0.6107
0.5692
0.6097
Friday 16 February 2024
0.6094
0.6141
0.5825
0.5992
Thursday 15 February 2024
0.5775
0.6122
0.5714
0.6094
Wednesday 14 February 2024
0.5452
0.5831
0.5401
0.5775
Tuesday 13 February 2024
0.5596
0.5646
0.5342
0.5452
Monday 12 February 2024
0.5418
0.5672
0.5310
0.5596
Sunday 11 February 2024
0.5517
0.5655
0.5357
0.5418
Saturday 10 February 2024
0.5409
0.5582
0.5285
0.5517
Friday 9 February 2024
0.5303
0.5487
0.5280
0.5409
Thursday 8 February 2024
0.5021
0.5364
0.5020
0.5303
Wednesday 7 February 2024
0.4982
0.5022
0.4738
0.5021
Tuesday 6 February 2024
0.4938
0.5039
0.4886
0.4982
Monday 5 February 2024
0.4932
0.5056
0.4868
0.4938
Sunday 4 February 2024
0.5123
0.5124
0.4931
0.4932
Saturday 3 February 2024
0.5143
0.5254
0.5116
0.5123
Friday 2 February 2024
0.5075
0.5240
0.5039
0.5143
Thursday 1 February 2024
0.4974
0.5082
0.4855
0.5075

January

Wednesday 31 January 2024
0.5137
0.5202
0.4933
0.4974
Tuesday 30 January 2024
0.5259
0.5369
0.5124
0.5137
Monday 29 January 2024
0.4902
0.5279
0.4839
0.5259
Sunday 28 January 2024
0.4861
0.5004
0.4834
0.4902
Saturday 27 January 2024
0.4848
0.4899
0.4754
0.4861
Friday 26 January 2024
0.4663
0.4901
0.4630
0.4848
Thursday 25 January 2024
0.4762
0.4836
0.4585
0.4663
Wednesday 24 January 2024
0.4770
0.4799
0.4640
0.4762
Tuesday 23 January 2024
0.4781
0.4857
0.4474
0.4770
Monday 22 January 2024
0.5027
0.5057
0.4751
0.4781
Sunday 21 January 2024
0.5157
0.5199
0.5021
0.5027
Saturday 20 January 2024
0.5041
0.5174
0.4984
0.5157
Friday 19 January 2024
0.5019
0.5048
0.4709
0.5041
Thursday 18 January 2024
0.5278
0.5278
0.4954
0.5019
Wednesday 17 January 2024
0.5354
0.5394
0.5208
0.5278
Tuesday 16 January 2024
0.5274
0.5480
0.5252
0.5354
Monday 15 January 2024
0.5248
0.5442
0.5215
0.5274
Sunday 14 January 2024
0.5489
0.5499
0.5235
0.5248
Saturday 13 January 2024
0.5476
0.5535
0.5311
0.5489
Friday 12 January 2024
0.5821
0.5887
0.5267
0.5476
Thursday 11 January 2024
0.5662
0.6190
0.5608
0.5821
Wednesday 10 January 2024
0.5123
0.5897
0.4879
0.5662
Tuesday 9 January 2024
0.5416
0.5438
0.4966
0.5123
Monday 8 January 2024
0.4946
0.5448
0.4650
0.5416
Sunday 7 January 2024
0.5231
0.5303
0.4883
0.4946
Saturday 6 January 2024
0.5419
0.5433
0.5075
0.5231
Friday 5 January 2024
0.5704
0.5731
0.5226
0.5419
Thursday 4 January 2024
0.5572
0.5790
0.5499
0.5704
Wednesday 3 January 2024
0.6052
0.6187
0.5346
0.5572
Tuesday 2 January 2024
0.6234
0.6372
0.6022
0.6052
Monday 1 January 2024
0.5938
0.6242
0.5905
0.6234