Cardano Price History

₹ 39.46 -0.29 (-0.74%)

Updated: 26 April 2024 12:30 IST

Overview ADA Price History

Cardano Historical Data (ADA INR)

Date	Open	High	Low	Close	Volume	Change (%)
25-Apr-2024	₹ 39.98	₹ 40.11	₹ 38.68	₹ 39.42	₹ 32.1B	-1.41%
24-Apr-2024	₹ 41.96	₹ 42.38	₹ 39.30	₹ 39.97	₹ 38.7B	-4.75%
23-Apr-2024	₹ 43.55	₹ 43.53	₹ 41.96	₹ 41.96	₹ 34.3B	-2.53%
22-Apr-2024	₹ 41.44	₹ 43.30	₹ 41.39	₹ 43.19	₹ 32.0B	+4.23%
21-Apr-2024	₹ 42.24	₹ 42.66	₹ 40.94	₹ 41.37	₹ 31.9B	-2.05%
20-Apr-2024	₹ 39.23	₹ 42.24	₹ 38.94	₹ 42.24	₹ 44.6B	+7.69%
19-Apr-2024	₹ 37.45	₹ 39.48	₹ 35.64	₹ 39.23	₹ 48.0B	+4.75%
18-Apr-2024	₹ 37.85	₹ 38.46	₹ 36.42	₹ 37.45	₹ 36.8B	-1.06%
17-Apr-2024	₹ 37.71	₹ 38.86	₹ 35.81	₹ 37.85	₹ 39.6B	+0.37%
16-Apr-2024	₹ 37.46	₹ 39.91	₹ 36.81	₹ 37.94	₹ 48.7B	+1.27%
15-Apr-2024	₹ 38.12	₹ 41.29	₹ 37.82	₹ 38.71	₹ 63.1B	-0.14%
14-Apr-2024	₹ 39.90	₹ 40.36	₹ 33.97	₹ 38.20	₹ 118.4B	-4.26%
13-Apr-2024	₹ 43.70	₹ 43.70	₹ 39.34	₹ 39.34	₹ 100.0B	-9.98%
12-Apr-2024	₹ 48.55	₹ 49.35	₹ 43.70	₹ 43.70	₹ 49.7B	-9.98%
11-Apr-2024	₹ 48.41	₹ 49.53	₹ 47.97	₹ 48.55	₹ 29.1B	+1.07%
10-Apr-2024	₹ 50.11	₹ 50.13	₹ 47.42	₹ 48.40	₹ 42.3B	-3.42%
09-Apr-2024	₹ 51.99	₹ 51.77	₹ 49.64	₹ 50.57	₹ 42.1B	-2.04%
08-Apr-2024	₹ 48.97	₹ 51.99	₹ 48.24	₹ 51.99	₹ 36.7B	+4.34%
07-Apr-2024	₹ 48.52	₹ 49.64	₹ 48.36	₹ 48.98	₹ 24.8B	+0.95%
06-Apr-2024	₹ 47.79	₹ 48.75	₹ 47.68	₹ 48.52	₹ 21.6B	+1.51%
05-Apr-2024	₹ 49.47	₹ 49.47	₹ 46.72	₹ 47.79	₹ 42.1B	-3.40%
04-Apr-2024	₹ 47.98	₹ 49.60	₹ 47.59	₹ 49.47	₹ 39.7B	+3.12%
03-Apr-2024	₹ 48.81	₹ 49.52	₹ 47.72	₹ 48.11	₹ 40.5B	-1.42%
02-Apr-2024	₹ 50.89	₹ 51.96	₹ 47.99	₹ 48.81	₹ 56.0B	-4.09%
01-Apr-2024	₹ 53.61	₹ 54.29	₹ 50.67	₹ 50.89	₹ 52.1B	-5.07%
31-Mar-2024	₹ 54.11	₹ 54.42	₹ 53.53	₹ 53.61	₹ 26.8B	-0.94%
30-Mar-2024	₹ 54.19	₹ 55.65	₹ 53.79	₹ 54.11	₹ 34.7B	-0.14%
29-Mar-2024	₹ 54.37	₹ 55.48	₹ 53.70	₹ 54.33	₹ 44.0B	-0.06%
28-Mar-2024	₹ 52.94	₹ 54.77	₹ 52.94	₹ 54.28	₹ 43.0B	+2.53%
27-Mar-2024	₹ 55.16	₹ 55.84	₹ 52.94	₹ 52.94	₹ 52.5B	-4.03%
26-Mar-2024	₹ 55.14	₹ 56.83	₹ 54.39	₹ 55.86	₹ 52.7B	-0.11%
25-Mar-2024	₹ 52.86	₹ 55.55	₹ 52.78	₹ 55.38	₹ 46.8B	+4.78%
24-Mar-2024	₹ 52.94	₹ 53.82	₹ 52.86	₹ 52.86	₹ 30.4B	-0.17%
23-Mar-2024	₹ 50.96	₹ 53.36	₹ 50.18	₹ 52.94	₹ 37.5B	+3.89%
22-Mar-2024	₹ 52.78	₹ 53.52	₹ 50.20	₹ 50.96	₹ 52.4B	-2.14%
21-Mar-2024	₹ 50.31	₹ 53.84	₹ 50.31	₹ 52.32	₹ 64.2B	+4.00%
20-Mar-2024	₹ 51.33	₹ 51.42	₹ 47.58	₹ 50.31	₹ 76.9B	-1.98%
19-Mar-2024	₹ 53.96	₹ 55.69	₹ 49.65	₹ 51.23	₹ 88.6B	-5.06%
18-Mar-2024	₹ 56.32	₹ 57.40	₹ 53.77	₹ 53.96	₹ 66.1B	-4.18%
17-Mar-2024	₹ 55.79	₹ 56.72	₹ 52.23	₹ 56.32	₹ 82.4B	+0.95%
16-Mar-2024	₹ 59.49	₹ 60.92	₹ 55.79	₹ 55.79	₹ 70.9B	-6.22%
15-Mar-2024	₹ 61.92	₹ 63.44	₹ 56.77	₹ 59.49	₹ 123.7B	-3.92%
14-Mar-2024	₹ 62.12	₹ 66.63	₹ 61.12	₹ 62.16	₹ 120.3B	+0.07%
13-Mar-2024	₹ 61.20	₹ 63.97	₹ 60.92	₹ 62.12	₹ 67.0B	+1.81%
12-Mar-2024	₹ 64.26	₹ 65.76	₹ 59.15	₹ 61.20	₹ 94.0B	-5.05%
11-Mar-2024	₹ 59.38	₹ 63.94	₹ 57.39	₹ 63.94	₹ 96.4B	+7.69%
10-Mar-2024	₹ 61.50	₹ 61.76	₹ 59.38	₹ 59.38	₹ 51.5B	-3.45%
09-Mar-2024	₹ 60.27	₹ 61.27	₹ 59.61	₹ 61.11	₹ 55.2B	+1.81%
08-Mar-2024	₹ 61.94	₹ 62.43	₹ 58.30	₹ 60.26	₹ 76.2B	-2.72%
07-Mar-2024	₹ 60.26	₹ 62.65	₹ 59.69	₹ 61.94	₹ 79.9B	+3.20%
06-Mar-2024	₹ 60.27	₹ 62.42	₹ 51.79	₹ 59.92	₹ 156.4B	-0.58%
05-Mar-2024	₹ 64.23	₹ 64.95	₹ 59.68	₹ 60.27	₹ 129.5B	-5.86%
04-Mar-2024	₹ 60.14	₹ 65.86	₹ 60.93	₹ 64.23	₹ 125.2B	+6.45%
03-Mar-2024	₹ 61.18	₹ 61.55	₹ 58.59	₹ 60.24	₹ 76.0B	-1.54%
02-Mar-2024	₹ 57.29	₹ 63.67	₹ 57.11	₹ 60.88	₹ 109.0B	+6.26%
01-Mar-2024	₹ 55.63	₹ 57.26	₹ 53.70	₹ 57.45	₹ 79.3B	+2.53%
29-Feb-2024	₹ 50.56	₹ 58.58	₹ 50.56	₹ 55.91	₹ 137.3B	+11.71%
28-Feb-2024	₹ 51.21	₹ 54.59	₹ 50.56	₹ 50.56	₹ 90.8B	-2.27%
27-Feb-2024	₹ 50.77	₹ 52.15	₹ 50.42	₹ 50.71	₹ 61.1B	-0.11%
26-Feb-2024	₹ 48.45	₹ 50.77	₹ 47.62	₹ 50.77	₹ 43.0B	+4.78%

Cardano Price History Chart (Last 60 Days)

Cardano Historical Price

Cardano Price March, 2024

1^st March Price	₹ 57.45	31^st March Price	₹ 53.61
Highest Price in March	₹ 66.63	Lowest Price in March	₹ 47.5
Market Cap 31^st March	₹ 1.9T	% Change	-6.02%
Over all performance	Falling

Cardano Price February, 2024

1^st February Price	₹ 41.10	29^th February Price	₹ 55.91
Highest Price in February	₹ 58.92	Lowest Price in February	₹ 39.9
Market Cap 29^th February	₹ 2.0T	% Change	+36.03%
Over all performance	Rising

Cardano Price January, 2024

1^st January Price	₹ 50.74	31^st January Price	₹ 42.94
Highest Price in January	₹ 53.47	Lowest Price in January	₹ 37.9
Market Cap 31^st January	₹ 1.5T	% Change	-15.38%
Over all performance	Falling

Cardano News

Bitcoin, Ether Clock Small Gains Alongside Solana, Cardano as Most Altcoins Bag Profits
Crypto Price Today: Bitcoin, Ether See Losses; Altcoins Solana, Cardano Follow Suit
Crypto Price Today: Bitcoin Briefly Hit 19-Month High, Losses Strike Ether, Cardano Among Others
Crypto Price Today: Bitcoin Stays Dominant Priced Over $36,000, Most Altcoins See Gains Including Ether, Cardano
Crypto Price Today: Bitcoin Breaches $30,000 Price Mark, Most Altcoins Including Ether, Solana, Cardano See Gains
Cardano Blockchain Ready for ‘Mithril’ Upgrade: Here’s What It Means for ADA Community
Crypto Market Watch: Bitcoin Hits $30,500 Mark, Ether Joins Tether and Cardano in Seeing Small Dips
Bitcoin, Ether Slip Down Price Ladder; Cardano, Polkadot Emerge Among Profit-Making Altcoins
Bitcoin, Ether Spike With Minor Profits as Cardano, Cosmos Among Other Altcoins Drop
Cardano Whales Increase Accumulation Activities, Data from Last Two Weeks Shows

More News

About Cardano Price History in India

If you have invested in Cardano then this page will help you to track the daily changes and overall value of your tokens, so that you can understand how your investment is doing. You can track the opening value, high, and close for Cardano over time, along with the trade volume.

You can also see the daily change as a simple percentage at a glance, so you can very easily see which days saw the greatest change. Today 26 April 2024, the price of Cardano on Coinbase is ₹ 39.54, with a daily change of -0.37%. It's important to track this from a single source, because different exchanges do offer slightly different rates, so ideally you should just see the information here.

Cryptocurrency price in India

Featured

CRYPTO

Coin Name	Price	Change (24h)
Bitcoin(BTC)	₹ 53,49,324	▼ -10,799 -0.20%
Ethereum(ETH)	₹ 2,54,102	▲ +1,101.23 +0.44%
Tether(USDT)	₹ 79.61	▲ +0.08 +0.10%
Binance Coin(BNB)	₹ 48,000	▲ +1,000 +2.13%
Solana(SOL)	₹ 11,951	▼ -361.55 -2.94%
USD Coin(USDC)	₹ 80.50	◀▶ 0.00 0.00%
Ripple(XRP)	₹ 44.12	▲ +0.20 +0.46%
Dogecoin(DOGE)	₹ 12.55	▼ -0.08 -0.60%
Cardano(ADA)	₹ 38.92	▼ -0.83 -2.09%
Shiba Inu(SHIB)	₹ 0.002056	▼ -0.000044 -2.10%
Avalanche(AVAX)	₹ 2,952.38	▼ -17.26 -0.58%
TRON(TRX)	₹ 9.18	▲ +0.21 +2.34%