MENU

Recorded history of daily opens, closes, highs and lows for Cardano Denominated in US dollar in 2021

High: 3.0700 on 02/09/2021

Low: 0.0000 on 18/10/2021

Today's Live Rate: 1 ADA 2.1700 USD

See Today's Cardano Prices in US dollar

Historical Graph For Converting Cardanos into US dollars in 2021

Loading

Table of 1 Cardano to US dollar Exchange Rate for 2021

Date Open High Low Close

October

Monday 18 October 2021
2.1400
0.0000
0.0000
0.0000
Sunday 17 October 2021
2.1500
2.1800
2.1700
2.1800
Saturday 16 October 2021
2.2100
2.2500
2.2100
2.2200
Friday 15 October 2021
2.2200
2.1700
2.1500
2.2000
Thursday 14 October 2021
2.2000
2.2100
2.1700
2.1800
Wednesday 13 October 2021
2.1200
2.1300
2.1000
2.1000
Tuesday 12 October 2021
2.1300
2.1400
2.1000
2.1100
Monday 11 October 2021
2.2100
2.2200
2.2200
2.2200
Sunday 10 October 2021
2.2500
2.2500
2.2500
2.2700
Saturday 9 October 2021
2.2700
2.2800
2.2500
2.2600
Friday 8 October 2021
2.2700
2.2800
2.2900
2.2700
Thursday 7 October 2021
2.2900
2.3200
2.2400
2.1900
Wednesday 6 October 2021
2.2400
2.2200
2.1300
2.2100
Tuesday 5 October 2021
2.1900
2.2300
2.2200
2.2200
Monday 4 October 2021
2.1800
2.2100
2.1800
2.1800
Sunday 3 October 2021
2.2700
2.2900
2.2500
2.2900
Saturday 2 October 2021
2.2800
2.2700
2.2100
2.2200
Friday 1 October 2021
2.2100
2.2400
2.1500
2.1200

September

Thursday 30 September 2021
2.0900
2.1100
2.0700
2.1100
Wednesday 29 September 2021
2.0600
2.1400
2.1100
2.1300
Tuesday 28 September 2021
2.0800
2.1400
2.1200
2.1400
Monday 27 September 2021
2.2000
2.2300
2.2200
2.2400
Sunday 26 September 2021
2.2900
2.2700
2.1600
2.2300
Saturday 25 September 2021
2.4300
2.3900
2.3300
2.3700
Friday 24 September 2021
2.2000
2.2700
2.1300
2.2900
Thursday 23 September 2021
2.2200
2.2500
2.2200
2.2700
Wednesday 22 September 2021
2.1900
2.1300
2.1100
2.0800
Tuesday 21 September 2021
2.1400
2.2000
2.1300
2.1200
Monday 20 September 2021
2.1400
2.1700
2.1100
2.1700
Sunday 19 September 2021
2.3700
2.3600
2.3700
2.3900
Saturday 18 September 2021
2.3900
2.4100
2.4000
2.4000
Friday 17 September 2021
2.3700
2.3800
2.3700
2.4200
Thursday 16 September 2021
2.4500
2.4800
2.4700
2.4800
Wednesday 15 September 2021
2.5700
2.5200
2.3900
2.3800
Tuesday 14 September 2021
2.4000
2.4000
2.4000
2.3900
Monday 13 September 2021
2.4200
2.4700
2.3500
2.4400
Sunday 12 September 2021
2.6700
2.6800
2.5800
2.5500
Saturday 11 September 2021
2.7200
2.7400
2.4200
2.4300
Friday 10 September 2021
2.3800
2.4900
2.4700
2.5200
Thursday 9 September 2021
2.5900
2.6000
2.5500
2.5400
Wednesday 8 September 2021
2.4100
2.4200
2.2800
2.3400
Tuesday 7 September 2021
2.4400
2.6500
2.5800
2.7100
Monday 6 September 2021
2.8500
2.8600
2.9000
2.9100
Sunday 5 September 2021
2.8600
2.8700
2.8600
2.8500
Saturday 4 September 2021
2.9100
2.9400
2.9200
2.9500
Friday 3 September 2021
3.0000
2.9900
2.9400
2.9400
Thursday 2 September 2021
2.9500
3.0500
3.0100
3.0700
Wednesday 1 September 2021
2.8300
2.8400
2.7800
2.7800

August

Tuesday 31 August 2021
2.7800
2.8500
2.8000
2.7600
Monday 30 August 2021
2.8300
2.8100
2.8200
2.8400
Sunday 29 August 2021
2.8700
2.8900
2.8200
2.8100
Saturday 28 August 2021
2.8300
2.8500
2.8300
2.8500
Friday 27 August 2021
2.8500
2.8800
2.6000
2.5700
Thursday 26 August 2021
2.5600
2.6000
2.5800
2.6100
Wednesday 25 August 2021
2.7500
2.7300
2.6300
2.7700
Tuesday 24 August 2021
2.7000
2.8800
2.8700
2.9000
Monday 23 August 2021
2.8800
2.8500
2.8100
2.8000
Sunday 22 August 2021
2.5600
2.6100
2.6100
2.5600
Saturday 21 August 2021
2.4500
2.4700
2.4600
2.4800
Friday 20 August 2021
2.5400
2.5800
2.4600
2.5100
Thursday 19 August 2021
2.1300
2.1100
2.1000
2.1200
Wednesday 18 August 2021
2.0400
2.0000
1.9900
2.0300
Tuesday 17 August 2021
2.0500
2.1000
2.0700
2.0700
Monday 16 August 2021
2.1200
2.1700
2.1600
2.1500
Sunday 15 August 2021
2.1100
2.1300
2.0700
2.1300
Saturday 14 August 2021
2.2100
2.2200
2.1100
2.1700
Friday 13 August 2021
1.9900
2.0500
1.9700
1.9700
Thursday 12 August 2021
1.7200
1.7700
1.8000
1.7700
Wednesday 11 August 2021
1.8400
1.8800
1.7500
1.7800
Tuesday 10 August 2021
1.5600
1.5900
1.4800
1.4700
Monday 9 August 2021
1.4800
1.4700
1.4200
1.4200
Sunday 8 August 2021
1.4500
1.4800
1.4600
1.4800
Saturday 7 August 2021
1.4600
1.4700
1.4400
1.4300
Friday 6 August 2021
1.3900
1.3800
1.3800
1.3800
Thursday 5 August 2021
1.3700
1.3800
1.3500
1.3700
Wednesday 4 August 2021
1.3700
1.3700
1.3300
1.3400
Tuesday 3 August 2021
1.3400
1.3500
1.3000
1.2800
Monday 2 August 2021
1.3300
1.3300
1.3200
1.3600
Sunday 1 August 2021
1.3600
1.3700
1.3700
1.3700

July

Saturday 31 July 2021
1.3100
1.3100
1.3100
1.3000
Friday 30 July 2021
1.2700
1.2700
1.2600
1.2900
Thursday 29 July 2021
1.2800
1.2900
1.2700
1.2800
Wednesday 28 July 2021
1.3000
1.3100
1.2900
1.2700
Tuesday 27 July 2021
1.2700
1.3100
1.2500
1.2400
Monday 26 July 2021
1.3300
1.3500
1.3400
1.3600
Sunday 25 July 2021
1.2100
1.2200
1.2200
1.2300
Saturday 24 July 2021
1.2100
1.2200
1.2000
1.2200
Friday 23 July 2021
1.1700
1.1800
1.1700
1.2000
Thursday 22 July 2021
1.2000
1.1800
1.1700
1.1700
Wednesday 21 July 2021
1.1800
1.1800
1.1300
1.1500
Tuesday 20 July 2021
1.0700
1.0600
1.0300
1.0700
Monday 19 July 2021
1.1300
1.1600
1.1700
1.1900
Sunday 18 July 2021
1.1800
1.2100
1.2000
1.2000
Saturday 17 July 2021
1.1800
1.1700
1.1600
1.1800
Friday 16 July 2021
1.2200
1.2100
1.1800
1.2200
Thursday 15 July 2021
1.2300
1.2400
1.2200
1.2400
Wednesday 14 July 2021
1.2700
1.2900
1.2200
1.2200
Tuesday 13 July 2021
1.2900
1.3000
1.3000
1.3000
Monday 12 July 2021
1.3300
1.3400
1.3400
1.3700
Sunday 11 July 2021
1.3500
1.3500
1.3400
1.3300
Saturday 10 July 2021
1.3400
1.3400
1.3400
1.3500
Friday 9 July 2021
1.3700
1.3700
1.3300
1.3300
Thursday 8 July 2021
1.3700
1.3700
1.3500
1.3700
Wednesday 7 July 2021
1.4200
1.4300
1.4200
1.4400
Tuesday 6 July 2021
1.4200
1.4400
1.4100
1.4500
Monday 5 July 2021
1.4000
1.4200
1.4200
1.4300
Sunday 4 July 2021
1.4400
1.4400
1.4300
1.4400
Saturday 3 July 2021
1.4300
1.4200
1.4000
1.3800
Friday 2 July 2021
1.3700
1.3600
1.3000
1.2900
Thursday 1 July 2021
1.3400
1.3400
1.3100
1.3300

June

Wednesday 30 June 2021
1.2900
1.3500
1.3300
1.3400
Tuesday 29 June 2021
1.3900
1.4200
1.3500
1.3500
Monday 28 June 2021
1.3500
1.3300
1.3200
1.3200
Sunday 27 June 2021
1.2700
1.2700
1.2500
1.2800
Saturday 26 June 2021
1.2400
1.2600
1.2000
1.2600
Friday 25 June 2021
1.2700
1.3400
1.3300
1.3700
Thursday 24 June 2021
1.3600
1.3600
1.3300
1.3300
Wednesday 23 June 2021
1.2400
1.2900
1.2600
1.2700
Tuesday 22 June 2021
1.1900
1.1200
1.1000
1.2000
Monday 21 June 2021
1.2900
1.3200
1.2900
1.3400
Sunday 20 June 2021
1.3800
1.3500
1.3600
1.4100
Saturday 19 June 2021
1.4200
1.4300
1.4300
1.4400
Friday 18 June 2021
1.4000
1.4700
1.4700
1.4800
Thursday 17 June 2021
1.5100
1.5200
1.5200
1.5300
Wednesday 16 June 2021
1.5100
1.5200
1.5500
1.5700
Tuesday 15 June 2021
1.5600
1.5900
1.5800
1.6000
Monday 14 June 2021
1.5800
1.5800
1.5200
1.5500
Sunday 13 June 2021
1.4200
1.4400
1.4400
1.4500
Saturday 12 June 2021
1.4700
1.4800
1.3900
1.3800
Friday 11 June 2021
1.5000
1.5300
1.5100
1.5100
Thursday 10 June 2021
1.5400
1.5800
1.5500
1.5700
Wednesday 9 June 2021
1.6100
1.5900
1.5400
1.5900
Tuesday 8 June 2021
1.4700
1.5400
1.5200
1.5100
Monday 7 June 2021
1.7100
1.7300
1.7100
1.7100
Sunday 6 June 2021
1.6800
1.6900
1.6800
1.6900
Saturday 5 June 2021
1.6900
1.6900
1.7000
1.7800
Friday 4 June 2021
1.7200
1.7200
1.6600
1.6200
Thursday 3 June 2021
1.8200
1.8600
1.7900
1.7900
Wednesday 2 June 2021
1.8000
1.7800
1.7500
1.7600
Tuesday 1 June 2021
1.7000
1.7400
1.6700
1.7400

May

Monday 31 May 2021
1.7000
1.6800
1.6100
1.6200
Sunday 30 May 2021
1.6300
1.6800
1.6200
1.6400
Saturday 29 May 2021
1.4000
1.4700
1.4800
1.5200
Friday 28 May 2021
1.5500
1.5800
1.5000
1.5300
Thursday 27 May 2021
1.7200
1.7500
1.7100
1.7000
Wednesday 26 May 2021
1.7300
1.8100
1.7400
1.7600
Tuesday 25 May 2021
1.5600
1.5200
1.4800
1.5800
Monday 24 May 2021
1.5000
1.5300
1.4400
1.4400
Sunday 23 May 2021
1.1700
1.2800
1.2500
1.4200
Saturday 22 May 2021
1.5200
1.5900
1.4700
1.4300
Friday 21 May 2021
1.5000
1.7000
1.7000
1.7100
Thursday 20 May 2021
1.7600
1.9200
1.6400
1.7300
Wednesday 19 May 2021
1.7400
1.5900
1.6900
1.7200
Tuesday 18 May 2021
2.0000
2.1100
2.0900
2.0900
Monday 17 May 2021
2.0400
2.1900
2.1500
2.1400
Sunday 16 May 2021
2.2800
2.3900
2.3900
2.3900
Saturday 15 May 2021
2.2600
2.3000
2.1200
2.1100
Friday 14 May 2021
1.9200
1.9300
1.8700
1.8300
Thursday 13 May 2021
1.9100
1.8600
1.6200
1.7200
Wednesday 12 May 2021
1.7100
1.7600
1.7300
1.8000
Tuesday 11 May 2021
1.7600
1.7300
1.6500
1.6700
Monday 10 May 2021
1.7600
1.7600
1.7500
1.8100
Sunday 9 May 2021
1.8100
1.8100
1.7200
1.7100
Saturday 8 May 2021
1.5700
1.6100
1.6100
1.6100
Friday 7 May 2021
1.7100
1.7400
1.6200
1.6300
Thursday 6 May 2021
1.6200
1.6600
1.4800
1.4500
Wednesday 5 May 2021
1.3900
1.4100
1.3300
1.3100
Tuesday 4 May 2021
1.2900
1.3400
1.3000
1.3200
Monday 3 May 2021
1.3500
1.3700
1.3500
1.3400
Sunday 2 May 2021
1.3300
1.3400
1.3100
1.3300
Saturday 1 May 2021
1.3300
1.3400
1.3300
1.3500

April

Friday 30 April 2021
1.3500
1.3800
1.3400
1.3600
Thursday 29 April 2021
1.3600
1.3800
1.3900
1.3600
Wednesday 28 April 2021
1.2900
1.3000
1.2600
1.2500
Tuesday 27 April 2021
1.3200
1.3300
1.2600
1.2700
Monday 26 April 2021
1.2200
1.2400
1.2000
1.2300
Sunday 25 April 2021
1.1400
1.1400
1.0900
1.0900
Saturday 24 April 2021
1.1400
1.1400
1.1300
1.1900
Friday 23 April 2021
1.1000
1.1300
1.0100
1.0200
Thursday 22 April 2021
1.2300
1.2300
1.1800
1.2200
Wednesday 21 April 2021
1.2600
1.2600
1.2300
1.2600
Tuesday 20 April 2021
1.1900
1.2200
1.1500
1.1400
Monday 19 April 2021
1.1800
1.2600
1.2300
1.3100
Sunday 18 April 2021
1.2500
1.2300
1.1900
1.2100
Saturday 17 April 2021
1.3800
1.4000
1.4000
1.4400
Friday 16 April 2021
1.4000
1.4000
1.3900
1.4100
Thursday 15 April 2021
1.4800
1.4800
1.4400
1.4300
Wednesday 14 April 2021
1.4400
1.4700
1.4400
1.5200
Tuesday 13 April 2021
1.3900
1.4100
1.3200
1.2900
Monday 12 April 2021
1.2800
1.3100
1.2900
1.3200
Sunday 11 April 2021
1.2400
1.2700
1.2100
1.2100
Saturday 10 April 2021
1.2300
1.2300
1.2200
1.2400
Friday 9 April 2021
1.2000
1.2200
1.2100
1.2191
Thursday 8 April 2021
1.2535
1.2894
1.1607
1.1737
Wednesday 7 April 2021
1.2116
1.3423
1.1800
1.2523
Tuesday 6 April 2021
1.1838
1.2259
1.1641
1.2117
Monday 5 April 2021
1.1633
1.1933
1.1518
1.1820
Sunday 4 April 2021
1.1910
1.2400
1.1586
1.1633
Saturday 3 April 2021
1.1848
1.2434
1.1800
1.1914
Friday 2 April 2021
1.1925
1.2066
1.1733
1.1842
Thursday 1 April 2021
1.2124
1.2127
1.1551
1.1924

March

Wednesday 31 March 2021
1.2031
1.2374
1.1896
1.2132
Tuesday 30 March 2021
1.1899
1.2297
1.1790
1.2026
Monday 29 March 2021
1.1769
1.2190
1.1679
1.1897
Sunday 28 March 2021
1.2151
1.2400
1.1550
1.1768
Saturday 27 March 2021
1.0971
1.2897
1.0966
1.2149
Friday 26 March 2021
1.0683
1.1523
1.0466
1.0971
Thursday 25 March 2021
1.1152
1.1653
1.0315
1.0687
Wednesday 24 March 2021
1.1020
1.1739
1.0817
1.1155
Tuesday 23 March 2021
1.1870
1.2074
1.0656
1.1024
Monday 22 March 2021
1.2003
1.2426
1.1600
1.1870
Sunday 21 March 2021
1.2944
1.3100
1.2000
1.2004
Saturday 20 March 2021
1.2310
1.3424
1.1810
1.2943
Friday 19 March 2021
1.3796
1.4760
1.2229
1.2310
Thursday 18 March 2021
1.2500
1.4316
1.2050
1.3791
Wednesday 17 March 2021
1.0326
1.2800
1.0000
1.2500
Tuesday 16 March 2021
1.0530
1.0702
1.0008
1.0314
Monday 15 March 2021
1.1010
1.1032
1.0533
1.0533
Sunday 14 March 2021
1.0328
1.1905
0.9837
1.1010
Saturday 13 March 2021
1.1280
1.1295
1.0200
1.0329
Friday 12 March 2021
1.1337
1.1404
1.1100
1.1259
Thursday 11 March 2021
1.1990
1.2087
1.1150
1.1324
Wednesday 10 March 2021
1.1182
1.2210
1.1021
1.1990
Tuesday 9 March 2021
1.1307
1.1799
1.1060
1.1186
Monday 8 March 2021
1.1300
1.1457
1.1060
1.1322
Sunday 7 March 2021
1.1601
1.1828
1.0852
1.1285
Saturday 6 March 2021
1.1126
1.2000
1.0333
1.1581
Friday 5 March 2021
1.2150
1.2315
1.0654
1.1126
Thursday 4 March 2021
1.2257
1.2686
1.2106
1.2156
Wednesday 3 March 2021
1.2984
1.3016
1.1800
1.2260
Tuesday 2 March 2021
1.3164
1.3541
1.2350
1.2969
Monday 1 March 2021
1.3180
1.3645
1.1600
1.3156

February

Sunday 28 February 2021
1.2451
1.4851
1.2300
1.3187
Saturday 27 February 2021
1.0754
1.2988
0.9911
1.2429
Friday 26 February 2021
1.0492
1.1762
1.0150
1.0730
Thursday 25 February 2021
0.9610
1.0777
0.9000
1.0496
Wednesday 24 February 2021
1.0998
1.1400
0.8150
0.9631
Tuesday 23 February 2021
1.1016
1.1470
0.1560
1.0984
Monday 22 February 2021
1.1163
1.1524
1.0700
1.1008
Sunday 21 February 2021
0.9260
1.1987
0.9150
1.1161
Saturday 20 February 2021
0.9147
0.9472
0.8770
0.9260
Friday 19 February 2021
0.8929
0.9599
0.8929
0.9139
Thursday 18 February 2021
0.8720
0.8995
0.8217
0.8930
Wednesday 17 February 2021
0.8643
0.9060
0.8341
0.8715
Tuesday 16 February 2021
0.8452
0.9128
0.6862
0.8598
Monday 15 February 2021
0.9139
0.9200
0.8090
0.8459
Sunday 14 February 2021
0.9273
0.9530
0.7858
0.9137
Saturday 13 February 2021
0.9319
0.9481
0.8651
0.9282
Friday 12 February 2021
0.9416
0.9820
0.8690
0.9299
Thursday 11 February 2021
0.7067
0.9535
0.7067
0.9416
Wednesday 10 February 2021
0.6779
0.7129
0.6643
0.7067
Tuesday 9 February 2021
0.6636
0.7265
0.6313
0.6782
Monday 8 February 2021
0.6350
0.7099
0.5816
0.6636
Sunday 7 February 2021
0.5410
0.6689
0.5211
0.6350
Saturday 6 February 2021
0.4402
0.5623
0.4370
0.5410
Friday 5 February 2021
0.4427
0.4500
0.4105
0.4402
Thursday 4 February 2021
0.4266
0.4500
0.4160
0.4427
Wednesday 3 February 2021
0.4094
0.4570
0.3893
0.4254
Tuesday 2 February 2021
0.3452
0.4250
0.3330
0.4089
Monday 1 February 2021
0.3622
0.3770
0.3381
0.3452

January

Sunday 31 January 2021
0.3480
0.3770
0.3374
0.3640
Saturday 30 January 2021
0.3453
0.3693
0.3315
0.3475
Friday 29 January 2021
0.3125
0.3567
0.3050
0.3450
Thursday 28 January 2021
0.3440
0.3445
0.3042
0.3125
Wednesday 27 January 2021
0.3431
0.3507
0.3244
0.3442
Tuesday 26 January 2021
0.3541
0.3644
0.3405
0.3430
Monday 25 January 2021
0.3458
0.3697
0.3364
0.3538
Sunday 24 January 2021
0.3488
0.3579
0.3357
0.3456
Saturday 23 January 2021
0.3079
0.3598
0.2780
0.3496
Friday 22 January 2021
0.3760
0.3794
0.3000
0.3080
Thursday 21 January 2021
0.3680
0.3773
0.3303
0.3754
Wednesday 20 January 2021
0.3710
0.3850
0.3626
0.3685
Tuesday 19 January 2021
0.3828
0.3969
0.3638
0.3706
Monday 18 January 2021
0.3501
0.3977
0.3413
0.3818
Sunday 17 January 2021
0.3022
0.3672
0.3018
0.3504
Saturday 16 January 2021
0.3112
0.3311
0.2772
0.3028
Friday 15 January 2021
0.3130
0.3245
0.2964
0.3112
Thursday 14 January 2021
0.2888
0.3158
0.2704
0.3125
Wednesday 13 January 2021
0.2763
0.3150
0.2631
0.2889
Tuesday 12 January 2021
0.3023
0.3034
0.2290
0.2754
Monday 11 January 2021
0.3324
0.3419
0.2795
0.3015
Sunday 10 January 2021
0.3045
0.3393
0.2966
0.3318
Saturday 9 January 2021
0.2999
0.3212
0.2607
0.3041
Friday 8 January 2021
0.3347
0.3564
0.2500
0.2993
Thursday 7 January 2021
0.2600
0.3473
0.2544
0.3342
Wednesday 6 January 2021
0.2258
0.2650
0.2058
0.2599
Tuesday 5 January 2021
0.2066
0.2424
0.1900
0.2261
Monday 4 January 2021
0.1775
0.2100
0.1731
0.2068
Sunday 3 January 2021
0.1754
0.1847
0.1688
0.1775
Saturday 2 January 2021
0.1817
0.1850
0.1500
0.1756
Friday 1 January 2021
0.1840
0.1863
0.1755
0.1817