ADA/USD Daily Close2021
- LinearLinear
- LogLog
2021: the closing price moved from the prior-year close of $0.1814 to $1.310, up 622.29%; highest close $2.968 (2021-09-03), lowest close $0.1753 (2021-01-01).
- Year open
- $0.1814
- Prior-year close $0.1814
- Year-end close
- $1.310
- 2021-12-31
- Year change
- +622.35%
- +$1.129
- Year high
- $3.099
- 2021-09-02 · −94.1% since
- Year low
- $0.1692
- 2021-01-02 · +8% since
ADA 2021 Price Chart
Daily closing prices in 2021 (00:00 UTC).
ADA 2021 Price Table (Daily)
ADA/USD open, high, low, close, change, amplitude and volume. Days start at 00:00 UTC.
ADA/USD Daily2021
- DailyDaily
- WeeklyWeekly
- MonthlyMonthly
| Date | Open | High | Low | Close | Change | Range | Volume |
|---|---|---|---|---|---|---|---|
| 2021-12-31 | $1.360 | $1.379 | $1.287 | $1.310 | −3.69% | 6.75% | — |
| 2021-12-30 | $1.333 | $1.376 | $1.300 | $1.360 | +2.08% | 5.74% | — |
| 2021-12-29 | $1.402 | $1.436 | $1.328 | $1.331 | −5.07% | 7.68% | — |
| 2021-12-28 | $1.515 | $1.538 | $1.381 | $1.402 | −7.45% | 10.34% | — |
| 2021-12-27 | $1.456 | $1.591 | $1.452 | $1.513 | +3.92% | 9.52% | — |
| 2021-12-26 | $1.454 | $1.468 | $1.411 | $1.456 | +0.17% | 3.96% | — |
| 2021-12-25 | $1.394 | $1.461 | $1.385 | $1.453 | +4.25% | 5.42% | — |
| 2021-12-24 | $1.474 | $1.490 | $1.383 | $1.392 | −5.53% | 7.25% | — |
| 2021-12-23 | $1.329 | $1.489 | $1.311 | $1.475 | +10.98% | 13.42% | — |
| 2021-12-22 | $1.280 | $1.367 | $1.278 | $1.328 | +3.73% | 6.91% | — |
| 2021-12-21 | $1.236 | $1.289 | $1.229 | $1.281 | +3.59% | 4.88% | — |
| 2021-12-20 | $1.243 | $1.261 | $1.203 | $1.238 | −0.42% | 4.66% | — |
| 2021-12-19 | $1.242 | $1.309 | $1.242 | $1.245 | +0.18% | 5.44% | — |
| 2021-12-18 | $1.221 | $1.267 | $1.202 | $1.243 | +1.80% | 5.35% | — |
| 2021-12-17 | $1.241 | $1.259 | $1.188 | $1.220 | −1.68% | 5.71% | — |
| 2021-12-16 | $1.312 | $1.331 | $1.237 | $1.241 | −5.43% | 7.18% | — |
| 2021-12-15 | $1.266 | $1.329 | $1.207 | $1.312 | +3.60% | 9.64% | — |
| 2021-12-14 | $1.224 | $1.270 | $1.201 | $1.223 | −0.13% | 5.59% | — |
| 2021-12-13 | $1.348 | $1.358 | $1.203 | $1.225 | −9.09% | 11.51% | — |
| 2021-12-12 | $1.352 | $1.412 | $1.322 | $1.347 | −0.37% | 6.66% | — |
365 days
…
If you bought ADA in 2021, what would it be worth now?
Based on the closing price on the purchase date and the current price of $0.1818, excluding fees.
Value now$1,036.78
+$36.78 (+3.68%)
- Buy price
- $0.17532021-01-01
- Bought
- 5,702.8822 ADA
- Held
- 2,138 days
- Annualized
- +0.62%
ADA Price by Year
Open, close, high, low and full-year change for each year. Click a year to see its chart and daily prices.
| Year | Open | Close | High | Low | Annual Change | Volume |
|---|---|---|---|---|---|---|
| 2026In progress | $0.3328 | $0.1819 | $0.4357 01-06 | $0.1387 06-26 | −45.35% | — |
| 2025 | $0.8438 | $0.3328 | $1.164 01-17 | $0.3304 12-31 | −60.55% | — |
| 2024 | $0.5942 | $0.8438 | $1.319 12-03 | $0.2799 08-05 | +42.00% | — |
| 2023 | $0.2464 | $0.5942 | $0.6778 12-14 | $0.2304 06-10 | +141.14% | — |
| 2022 | $1.310 | $0.2465 | $1.631 01-18 | $0.2404 12-30 | −81.19% | — |
| 2021 | $0.1814 | $1.310 | $3.099 09-02 | $0.1692 01-02 | +622.35% | — |
| 2020 | $0.03283 | $0.1814 | $0.1962 12-29 | $0.01913 03-13 | +452.50% | — |
| 2019 | $0.04098 | $0.03285 | $0.1069 06-26 | $0.03089 12-18 | −19.86% | — |
| 2018 | $0.7188 | $0.04106 | $1.327 01-04 | $0.02739 12-07 | −94.29% | — |
| 2017from 10-01 | $0.02168 | $0.7197 | $0.7774 12-30 | $0.01735 10-01 | +3219.95% | — |
Other Coins
Coins related to ADA. Open one to see its price and futures data.
Cardano Price in 2021 FAQ
Figures in the answers update with the page data.
What were the Cardano high and low in 2021?
In 2021, ADA hit a high of $3.099 (2021-09-02) and a low of $0.1692 (2021-01-02); the high was 18.31 times the low.
How much did Cardano rise in 2021? What was the year-end close?
ADA opened 2021 at $0.1814, closed the year at $1.310, up 622.35% for the year (measured from the prior year's close).
Which month was best for Cardano in 2021?
In 2021, ADA's best month was February (+279.3%) and its worst was September (−23.7%).
If I bought $1,000 of Cardano at the start of 2021, what is it worth now?
At the 2021-01-01 close of $0.1753, $1,000 buys about 5703 ADA; at the current price of $0.1824 that is about $1,040 (+4.02%).
Data on this page is for reference only and is not investment advice. Futures trading is high risk; use leverage with caution.
