Cryptocurrencies: 1261
Markets: 4437
USDT Markets: 927
Total Market Cap: 189.7 Bn USDT
24h Volume: 31.4 Bn USDT
BTC Dominance: 68.04%
Select from cryptocurrencies
    Available exchanges
      Manage
      Filters
      No filters available for this page

      Start of month Cardano (ADA) price and metrics

      View the start of month prices and price metrics for Cardano (ADA). Start of month prices are important when analyzing the price action of any coin or token. Our data is the most accurate information available by only selecting data from established, high liquidity exchanges with reliable volumes. Check below Cardano historical data for price, low, high, close, open, volume for each start of month.

      Date

      Price

      High

      Low

      Open

      Close

      Volume

      01 Dec 2019 - - - 4.2694E-6 - 24722686.481529
      01 Nov 2019 - - - 3.6206E-6 - 18797391.534849
      01 Oct 2019 - - - 3.7134E-6 - 32307786.278157
      01 Sep 2019 4.6724E-6 4.7328E-6 4.6152E-6 4.674E-6 4.6724E-6 32079912.297923
      01 Aug 2019 5.6503333333333E-6 5.965E-6 5.58E-6 5.956E-6 5.6503333333333E-6 39877595.78273
      01 Jul 2019 7.8678333333333E-6 8.0683333333333E-6 7.5118333333333E-6 7.662E-6 7.8678333333333E-6 53409166.088381
      01 Jun 2019 1.0576166666667E-5 1.0793E-5 1.0115E-5 1.045975E-5 1.0576166666667E-5 73329841.280189
      01 Apr 2019 1.7406666666667E-5 1.7518833333333E-5 1.67155E-5 1.712975E-5 1.7406666666667E-5 53771207.915861
      01 Feb 2019 1.110540015361E-5 1.1203800022486E-5 1.0856000153581E-5 1.1139800153614E-5 1.110540015361E-5 17898658.60625
      01 Jan 2019 1.0953999844787E-5 1.111999990826E-5 1.0771999950521E-5 1.0919999840553E-5 1.0953999844787E-5 12309300.059375
      01 Dec 2018 9.9159999081166E-6 1.0011999984272E-5 9.6959998700186E-6 9.7619998996379E-6 9.9159999081166E-6 21807113.03999
      01 Nov 2018 1.1142500170536E-5 1.117750002777E-5 1.0962500027745E-5 1.1077500175816E-5 1.1142500170536E-5 12460307.695312
      01 Oct 2018 1.277499995922E-5 1.3049999779469E-5 1.259749978999E-5 1.2857499996244E-5 1.277499995922E-5 30887200.125
      01 Sep 2018 1.4886666576786E-5 1.5186666738979E-5 1.443333349016E-5 1.4479999663308E-5 1.4886666576786E-5 39718935.333333
      01 Aug 2018 1.8396667049577E-5 1.8910000411173E-5 1.7993333434182E-5 1.8313333688032E-5 1.8396667049577E-5 35290714.666667
      01 Jul 2018 2.2436666768044E-5 2.2876666965506E-5 2.0920000072996E-5 2.1583333364106E-5 2.2436666768044E-5 52335531.333333
      01 Jun 2018 2.9293332772795E-5 2.9990000257385E-5 2.8636667290508E-5 2.979666654331E-5 2.9293332772795E-5 48766867.666667
      01 May 2018 3.9593332379203E-5 4.0376665613924E-5 3.5709999792743E-5 3.7293333055762E-5 3.9593332379203E-5 81493348
      01 Apr 2018 2.1786666669262E-5 2.2890000157834E-5 2.0960000256309E-5 2.2310000228269E-5 2.1786666669262E-5 49736769.333333
      01 Mar 2018 2.8086667346846E-5 2.9793333548393E-5 2.7003333646765E-5 2.955333366117E-5 2.8086667346846E-5 60921188
      01 Feb 2018 4.5225000576465E-5 5.0730001021293E-5 4.3935000576312E-5 4.933499985782E-5 4.5225000576465E-5 73514530
      01 Jan 2018 5.4060001275502E-5 5.4224999985308E-5 5.0139999075327E-5 5.1449998863973E-5 5.4060001275502E-5 80928164
      01 Dec 2017 1.2169999990874E-5 1.269999984288E-5 1.1435000033089E-5 1.199500002258E-5 1.2169999990874E-5 271881192
      01 Nov 2017 3.4199999845441E-6 4.7499997890554E-6 3.4100000902981E-6 4.7399998948094E-6 3.4199999845441E-6 345118368
      01 Oct 2017 5.7199999901059E-6 1.9999999494758E-5 2.0200000108161E-6 9.0000003183377E-6 5.7199999901059E-6 2001915904
      Select from cryptocurrencies
        Available exchanges