Riwayat harga Cardano
$0,268
-1,21% 24j
Harga historis Cardano (ADA) sejak 6 Nov 2017: data OHLC tahunan dan bulanan, 30 hari terakhir, serta grafik logaritmik seluruh riwayat. Harga saat ini $0,268.
Tertinggi sepanjang masa
$3,10
2 Sep 2021
Terendah sepanjang masa
$0,01765
13 Mar 2020
Imbal hasil sejak data pertama
+1.017,74%
6 Nov 2017
Bulan terbaik
+446,02%
Desember 2017
Bulan terburuk
-49,88%
Maret 2018
Memuat…
Riwayat harga Cardano per tahun
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| 2026 | $0,3336 | $0,4374 | $0,1382 | $0,268 | -19,64% |
| 2025 | $0,845 | $1,17 | $0,2737 | $0,3335 | -60,54% |
| 2024 | $0,5939 | $1,33 | $0,2756 | $0,8451 | +42,27% |
| 2023 | $0,2458 | $0,68 | $0,22 | $0,594 | +141,66% |
| 2022 | $1,31 | $1,64 | $0,2392 | $0,2458 | -81,21% |
| 2021 | $0,1813 | $3,10 | $0,1679 | $1,31 | +621,30% |
| 2020 | $0,03285 | $0,1973 | $0,01765 | $0,1813 | +452,02% |
| 2019 | $0,04057 | $0,1069 | $0,03032 | $0,03285 | -18,97% |
| 2018 | $0,7188 | $1,33 | $0,02708 | $0,04054 | -94,37% |
| 2017 | $0,02516 | $0,7774 | $0,02259 | $0,7197 | +2.760,47% |
Riwayat harga Cardano per bulan
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| Oktober 2026 | $0,2465 | $0,2768 | $0,2369 | $0,268 | +8,68% |
| September 2026 | $0,1978 | $0,2654 | $0,1903 | $0,2466 | +24,67% |
| Agustus 2026 | $0,1683 | $0,2584 | $0,1682 | $0,1978 | +17,60% |
| Juli 2026 | $0,1444 | $0,20 | $0,142 | $0,1682 | +16,48% |
| Juni 2026 | $0,2357 | $0,2376 | $0,1382 | $0,1444 | -38,74% |
| Mei 2026 | $0,2463 | $0,2887 | $0,228 | $0,2357 | -4,30% |
| April 2026 | $0,2418 | $0,268 | $0,2348 | $0,2463 | +1,86% |
| Maret 2026 | $0,281 | $0,2955 | $0,2328 | $0,2418 | -13,95% |
| Februari 2026 | $0,2937 | $0,3136 | $0,2205 | $0,281 | -4,29% |
| Januari 2026 | $0,3336 | $0,4374 | $0,2685 | $0,2936 | -11,96% |
| Desember 2025 | $0,4142 | $0,4842 | $0,3294 | $0,3335 | -19,50% |
| November 2025 | $0,6091 | $0,6189 | $0,3876 | $0,4143 | -31,98% |
| Oktober 2025 | $0,8073 | $0,8924 | $0,2737 | $0,6091 | -24,54% |
| September 2025 | $0,8112 | $0,954 | $0,7542 | $0,8072 | -0,51% |
| Agustus 2025 | $0,7392 | $1,02 | $0,6842 | $0,8113 | +9,75% |
| Juli 2025 | $0,5722 | $0,9373 | $0,5366 | $0,7392 | +29,19% |
| Juni 2025 | $0,6858 | $0,7315 | $0,51 | $0,5722 | -16,56% |
| Mei 2025 | $0,6816 | $0,8643 | $0,6426 | $0,6858 | +0,62% |
| April 2025 | $0,6618 | $0,746 | $0,511 | $0,6816 | +2,99% |
| Maret 2025 | $0,6328 | $1,17 | $0,6252 | $0,6618 | +4,58% |
| Februari 2025 | $0,9428 | $0,9576 | $0,506 | $0,6328 | -32,89% |
| Januari 2025 | $0,845 | $1,17 | $0,838 | $0,9429 | +11,57% |
| Desember 2024 | $1,08 | $1,33 | $0,762 | $0,8451 | -21,68% |
| November 2024 | $0,3417 | $1,15 | $0,3201 | $1,08 | +215,68% |
| Oktober 2024 | $0,3733 | $0,386 | $0,3141 | $0,3418 | -8,44% |
| September 2024 | $0,3451 | $0,4158 | $0,3034 | $0,3733 | +8,20% |
| Agustus 2024 | $0,3881 | $0,4014 | $0,2756 | $0,345 | -11,13% |
| Juli 2024 | $0,3925 | $0,457 | $0,3165 | $0,3882 | -1,07% |
| Juni 2024 | $0,447 | $0,49 | $0,3575 | $0,3924 | -12,21% |
| Mei 2024 | $0,4412 | $0,5106 | $0,4184 | $0,447 | +1,31% |
| April 2024 | $0,6501 | $0,6515 | $0,3994 | $0,4412 | -32,13% |
| Maret 2024 | $0,6549 | $0,8104 | $0,5689 | $0,6501 | -0,70% |
| Februari 2024 | $0,4976 | $0,7088 | $0,4727 | $0,6547 | +31,57% |
| Januari 2024 | $0,5939 | $0,637 | $0,4477 | $0,4976 | -16,23% |
| Desember 2023 | $0,376 | $0,68 | $0,3736 | $0,594 | +58,02% |
| November 2023 | $0,2929 | $0,4095 | $0,2839 | $0,3759 | +28,29% |
Harga harian Cardano — 30 hari terakhir
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| 6 Okt 2026 | $0,2704 | $0,2725 | $0,2656 | $0,268 | -0,89% |
| 5 Okt 2026 | $0,2597 | $0,2768 | $0,2578 | $0,2704 | +4,12% |
| 4 Okt 2026 | $0,2438 | $0,2685 | $0,2422 | $0,2597 | +6,52% |
| 3 Okt 2026 | $0,2445 | $0,2487 | $0,2428 | $0,2438 | -0,25% |
| 2 Okt 2026 | $0,2463 | $0,2598 | $0,2369 | $0,2444 | -0,81% |
| 1 Okt 2026 | $0,2465 | $0,2545 | $0,243 | $0,2464 | -0,08% |
| 30 Sep 2026 | $0,2445 | $0,2569 | $0,2414 | $0,2466 | +0,86% |
| 29 Sep 2026 | $0,2473 | $0,2547 | $0,2389 | $0,2445 | -1,13% |
| 28 Sep 2026 | $0,2551 | $0,2581 | $0,2395 | $0,2473 | -3,06% |
| 27 Sep 2026 | $0,254 | $0,2596 | $0,25 | $0,2551 | +0,43% |
| 26 Sep 2026 | $0,2588 | $0,2654 | $0,2478 | $0,254 | -1,85% |
| 25 Sep 2026 | $0,2477 | $0,2598 | $0,2462 | $0,2588 | +4,48% |
| 24 Sep 2026 | $0,2384 | $0,2515 | $0,2329 | $0,2477 | +3,90% |
| 23 Sep 2026 | $0,2543 | $0,2623 | $0,2334 | $0,2384 | -6,25% |
| 22 Sep 2026 | $0,2451 | $0,2578 | $0,2401 | $0,2543 | +3,75% |
| 21 Sep 2026 | $0,2279 | $0,2488 | $0,2266 | $0,2451 | +7,55% |
| 20 Sep 2026 | $0,2279 | $0,233 | $0,2183 | $0,2279 | +0,04% |
| 19 Sep 2026 | $0,2244 | $0,235 | $0,2209 | $0,2278 | +1,52% |
| 18 Sep 2026 | $0,2026 | $0,2271 | $0,2014 | $0,2244 | +10,76% |
| 17 Sep 2026 | $0,1964 | $0,2043 | $0,1944 | $0,2026 | +3,10% |
| 16 Sep 2026 | $0,1954 | $0,1972 | $0,1903 | $0,1965 | +0,56% |
| 15 Sep 2026 | $0,2085 | $0,2088 | $0,193 | $0,1954 | -6,33% |
| 14 Sep 2026 | $0,2035 | $0,2159 | $0,2023 | $0,2086 | +2,51% |
| 13 Sep 2026 | $0,2074 | $0,2097 | $0,2023 | $0,2035 | -1,88% |
| 12 Sep 2026 | $0,2063 | $0,2097 | $0,2059 | $0,2074 | +0,48% |
| 11 Sep 2026 | $0,2046 | $0,2163 | $0,2004 | $0,2064 | +0,83% |
| 10 Sep 2026 | $0,2119 | $0,2152 | $0,2042 | $0,2047 | -3,40% |
| 9 Sep 2026 | $0,2194 | $0,2231 | $0,2082 | $0,2119 | -3,46% |
| 8 Sep 2026 | $0,2205 | $0,2321 | $0,215 | $0,2195 | -0,45% |
| 7 Sep 2026 | $0,2235 | $0,2264 | $0,2143 | $0,2205 | -1,30% |
Cardano mencapai rekor tertinggi $3,10 pada 2 Sep 2021, sedangkan harga terendah dalam data kami adalah $0,01765. Semua nilai dalam dolar AS berdasarkan penutupan harian bursa-bursa utama.