Cardano Price History
₹ 84.20
+4.20 (+5.25%)
Updated: 27 November 2024 18:06 IST
Overview
ADA Price History
Cardano Historical Data (ADA INR)
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
|
26-Nov-2024
|
₹ 84.29 | ₹ 85.45 | ₹ 74.20 | ₹ 76.25 | ₹ 249.1B | -9.53% |
|
25-Nov-2024
|
₹ 83.12 | ₹ 90.30 | ₹ 82.83 | ₹ 84.29 | ₹ 276.2B | +1.41% |
|
24-Nov-2024
|
₹ 88.92 | ₹ 92.58 | ₹ 80.35 | ₹ 83.12 | ₹ 325.4B | -6.52% |
|
23-Nov-2024
|
₹ 82.29 | ₹ 96.46 | ₹ 80.80 | ₹ 89.99 | ₹ 628.1B | +9.35% |
|
22-Nov-2024
|
₹ 66.91 | ₹ 82.88 | ₹ 66.80 | ₹ 82.88 | ₹ 434.4B | +23.88% |
|
21-Nov-2024
|
₹ 66.77 | ₹ 69.26 | ₹ 64.78 | ₹ 67.25 | ₹ 206.4B | +0.72% |
|
20-Nov-2024
|
₹ 62.20 | ₹ 71.25 | ₹ 61.48 | ₹ 66.77 | ₹ 313.7B | +7.34% |
|
19-Nov-2024
|
₹ 63.52 | ₹ 64.26 | ₹ 61.23 | ₹ 62.29 | ₹ 118.7B | -1.94% |
|
18-Nov-2024
|
₹ 61.67 | ₹ 65.76 | ₹ 59.57 | ₹ 63.52 | ₹ 193.8B | +3.00% |
|
17-Nov-2024
|
₹ 64.88 | ₹ 65.89 | ₹ 59.68 | ₹ 62.59 | ₹ 222.4B | -2.33% |
|
16-Nov-2024
|
₹ 56.12 | ₹ 68.90 | ₹ 55.81 | ₹ 64.88 | ₹ 483.1B | +14.19% |
|
15-Nov-2024
|
₹ 47.35 | ₹ 57.23 | ₹ 47.51 | ₹ 56.47 | ₹ 306.0B | +19.25% |
|
14-Nov-2024
|
₹ 50.30 | ₹ 50.30 | ₹ 46.25 | ₹ 47.35 | ₹ 124.7B | -5.35% |
|
13-Nov-2024
|
₹ 48.41 | ₹ 50.30 | ₹ 43.93 | ₹ 50.30 | ₹ 184.3B | +3.33% |
|
12-Nov-2024
|
₹ 50.15 | ₹ 54.24 | ₹ 47.66 | ₹ 48.41 | ₹ 266.7B | -3.46% |
|
11-Nov-2024
|
₹ 52.55 | ₹ 53.99 | ₹ 46.91 | ₹ 50.37 | ₹ 302.7B | -4.14% |
|
10-Nov-2024
|
₹ 36.90 | ₹ 54.65 | ₹ 36.90 | ₹ 52.26 | ₹ 379.0B | +41.61% |
|
09-Nov-2024
|
₹ 37.66 | ₹ 37.89 | ₹ 36.13 | ₹ 36.90 | ₹ 51.4B | -2.00% |
|
08-Nov-2024
|
₹ 32.88 | ₹ 38.60 | ₹ 32.88 | ₹ 37.56 | ₹ 122.6B | +14.23% |
|
07-Nov-2024
|
₹ 29.93 | ₹ 33.11 | ₹ 29.93 | ₹ 32.88 | ₹ 43.2B | +9.86% |
|
06-Nov-2024
|
₹ 28.26 | ₹ 30.78 | ₹ 27.95 | ₹ 29.93 | ₹ 50.2B | +5.89% |
|
05-Nov-2024
|
₹ 27.42 | ₹ 28.41 | ₹ 27.65 | ₹ 28.26 | ₹ 21.1B | +3.06% |
|
04-Nov-2024
|
₹ 27.77 | ₹ 28.25 | ₹ 27.29 | ₹ 27.42 | ₹ 20.9B | -1.24% |
|
03-Nov-2024
|
₹ 29.52 | ₹ 29.59 | ₹ 27.76 | ₹ 27.82 | ₹ 21.9B | -5.74% |
|
02-Nov-2024
|
₹ 29.90 | ₹ 30.48 | ₹ 29.39 | ₹ 29.61 | ₹ 23.0B | -0.98% |
|
01-Nov-2024
|
₹ 28.75 | ₹ 30.28 | ₹ 28.78 | ₹ 30.22 | ₹ 29.4B | +4.41% |
|
31-Oct-2024
|
₹ 30.25 | ₹ 30.30 | ₹ 28.69 | ₹ 28.69 | ₹ 23.1B | -4.42% |
|
30-Oct-2024
|
₹ 29.62 | ₹ 30.56 | ₹ 29.40 | ₹ 29.95 | ₹ 26.8B | +1.12% |
|
29-Oct-2024
|
₹ 28.25 | ₹ 29.77 | ₹ 28.17 | ₹ 29.71 | ₹ 24.6B | +5.19% |
|
28-Oct-2024
|
₹ 28.55 | ₹ 28.71 | ₹ 27.90 | ₹ 28.25 | ₹ 19.2B | -1.05% |
|
27-Oct-2024
|
₹ 27.79 | ₹ 28.70 | ₹ 27.71 | ₹ 28.55 | ₹ 12.9B | +2.71% |
|
26-Oct-2024
|
₹ 28.50 | ₹ 28.65 | ₹ 26.99 | ₹ 27.81 | ₹ 35.2B | -2.42% |
|
25-Oct-2024
|
₹ 29.92 | ₹ 29.36 | ₹ 28.14 | ₹ 28.14 | ₹ 22.1B | -3.25% |
|
24-Oct-2024
|
₹ 28.92 | ₹ 29.75 | ₹ 28.58 | ₹ 29.34 | ₹ 23.7B | +0.37% |
|
23-Oct-2024
|
₹ 30.77 | ₹ 30.97 | ₹ 28.92 | ₹ 28.92 | ₹ 23.7B | -6.00% |
|
22-Oct-2024
|
₹ 30.39 | ₹ 30.87 | ₹ 29.94 | ₹ 30.76 | ₹ 26.2B | +2.42% |
|
21-Oct-2024
|
₹ 30.34 | ₹ 31.27 | ₹ 29.73 | ₹ 30.39 | ₹ 25.0B | -1.02% |
|
20-Oct-2024
|
₹ 29.58 | ₹ 30.42 | ₹ 29.28 | ₹ 30.29 | ₹ 15.4B | +2.40% |
|
19-Oct-2024
|
₹ 29.58 | ₹ 29.98 | ₹ 29.24 | ₹ 29.46 | ₹ 14.1B | -0.39% |
|
18-Oct-2024
|
₹ 28.68 | ₹ 29.59 | ₹ 28.67 | ₹ 29.53 | ₹ 18.8B | +2.95% |
|
17-Oct-2024
|
₹ 29.82 | ₹ 29.89 | ₹ 28.65 | ₹ 28.68 | ₹ 23.4B | -3.81% |
|
16-Oct-2024
|
₹ 30.35 | ₹ 30.35 | ₹ 29.54 | ₹ 29.78 | ₹ 24.6B | -1.88% |
|
15-Oct-2024
|
₹ 30.49 | ₹ 30.95 | ₹ 29.54 | ₹ 30.35 | ₹ 32.9B | -0.46% |
|
14-Oct-2024
|
₹ 29.33 | ₹ 30.61 | ₹ 28.76 | ₹ 30.49 | ₹ 22.5B | +5.13% |
|
13-Oct-2024
|
₹ 29.63 | ₹ 30.18 | ₹ 29.33 | ₹ 29.33 | ₹ 15.3B | -2.12% |
|
12-Oct-2024
|
₹ 29.59 | ₹ 29.94 | ₹ 29.50 | ₹ 29.76 | ₹ 13.3B | +0.58% |
|
11-Oct-2024
|
₹ 27.87 | ₹ 29.65 | ₹ 27.87 | ₹ 29.60 | ₹ 16.7B | +6.23% |
|
10-Oct-2024
|
₹ 28.51 | ₹ 28.66 | ₹ 27.95 | ₹ 27.95 | ₹ 18.1B | -1.96% |
|
09-Oct-2024
|
₹ 29.12 | ₹ 29.17 | ₹ 28.39 | ₹ 28.59 | ₹ 17.5B | -1.44% |
|
08-Oct-2024
|
₹ 29.86 | ₹ 29.97 | ₹ 28.87 | ₹ 29.12 | ₹ 20.7B | -2.84% |
|
07-Oct-2024
|
₹ 29.68 | ₹ 30.84 | ₹ 29.68 | ₹ 29.88 | ₹ 19.0B | +0.65% |
|
06-Oct-2024
|
₹ 29.33 | ₹ 29.85 | ₹ 29.78 | ₹ 29.67 | ₹ 12.3B | +1.17% |
|
05-Oct-2024
|
₹ 29.60 | ₹ 29.87 | ₹ 29.33 | ₹ 29.33 | ₹ 13.1B | -0.91% |
|
04-Oct-2024
|
₹ 28.34 | ₹ 29.88 | ₹ 28.29 | ₹ 29.60 | ₹ 20.6B | +4.44% |
|
03-Oct-2024
|
₹ 28.82 | ₹ 29.31 | ₹ 28.84 | ₹ 28.34 | ₹ 28.9B | -1.68% |
|
02-Oct-2024
|
₹ 30.70 | ₹ 30.38 | ₹ 28.82 | ₹ 28.82 | ₹ 30.0B | -4.13% |
|
01-Oct-2024
|
₹ 31.69 | ₹ 32.33 | ₹ 29.54 | ₹ 30.76 | ₹ 33.4B | -5.10% |
|
30-Sep-2024
|
₹ 33.75 | ₹ 33.78 | ₹ 31.71 | ₹ 31.77 | ₹ 22.4B | -5.88% |
|
29-Sep-2024
|
₹ 33.57 | ₹ 33.82 | ₹ 32.91 | ₹ 33.82 | ₹ 14.9B | +0.72% |
|
28-Sep-2024
|
₹ 33.73 | ₹ 33.95 | ₹ 32.99 | ₹ 33.57 | ₹ 18.2B | -0.47% |
Load More
Cardano Price History Chart (Last 60 Days)
Cardano Historical Price
Cardano Price October, 2024
| 1st October Price | ₹ 30.76 | 31st October Price | ₹ 28.69 |
| Highest Price in October | ₹ 32.92 | Lowest Price in October | ₹ 26.9 |
| Market Cap 31st October | ₹ 1.0T | % Change | -4.58% |
| Over all performance | Falling |
Cardano Price September, 2024
| 1st September Price | ₹ 28.19 | 30th September Price | ₹ 31.77 |
| Highest Price in September | ₹ 34.92 | Lowest Price in September | ₹ 25.9 |
| Market Cap 30th September | ₹ 1.1T | % Change | +12.69% |
| Over all performance | Rising |
Cardano Price August, 2024
| 1st August Price | ₹ 31.26 | 31st August Price | ₹ 29.13 |
| Highest Price in August | ₹ 33.79 | Lowest Price in August | ₹ 23.9 |
| Market Cap 31st August | ₹ 1.0T | % Change | -6.79% |
| Over all performance | Falling |
Cardano News
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 27 November 2024, the price of Cardano on Coinbase is ₹ 84.66, with a daily change of 10.72%. 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
-
Bitcoin Price -
Ethereum Price
-
Tether Price
-
Solana Price
-
Binance Coin Price
-
Ripple Price
-
Dogecoin Price
-
USD Coin Price
-
Cardano Price
-
Avalanche Price
-
TRON Price
-
Stellar Price
-
Shiba Inu Price
-
Wrapped Bitcoin Price
-
Polkadot Price
-
WETH Price
-
Chainlink Price
-
Bitcoin Cash Price
-
NEAR Protocol Price
-
UNUS SED LEO Price
-
Litecoin Price
-
Uniswap Price
-
Cronos Price
-
Fetch.ai Price
-
Cosmos Price
-
Monero Price
-
Aave Price
-
Floki Inu Price
-
Bitcoin SV Price
-
EOS Coin Price
-
Polygon Price
-
Decentraland Price
-
Elrond Price
-
NEO Coin Price
-
Zcash Price
-
FTX Token Price
-
Underdog Price
-
Zilliqa Price
-
Dash Price
-
IOTA Price
-
Qtum Price
-
Terra Price
-
FLEX Price
-
SushiSwap Price
-
NEM Price
-
Status Coin Price
-
Cartesi Price
-
Spell Token Price
-
Ardor Price
-
DIA Price
-
Braintrust Price
-
Mobox Price
-
Binance USD Price
-
Kishu Inu Price
-
Doge Killer Price
-
BurgerCities Price
-
Augur Price
-
Husky Price
-
Circuits of Value Price
-
Baby Doge Coin Price
-
DOGEFI Price
-
Gas Coin Price
-
Bitcoin Hedge Price
-
Nano Dogecoin Price
Advertisement
Follow Us
CRYPTO
more
| Coin Name | Price | Change (24h) | |
|---|---|---|---|
 Bitcoin(BTC)
|
|
₹ 78,76,500 |
▼
-2.16%
-1,74,104
|
 Ethereum(ETH)
|
|
₹ 2,91,124 |
▲
+3.93%
+11,003
|
|
Tether(USDT)
|
|
₹ 84.41 |
▲
+0.13%
+0.11
|
|
Solana(SOL)
|
|
₹ 19,505 |
▲
+1.53%
+294
|
|
Binance Coin(BNB)
|
|
₹ 51,260 |
▼
-4.13%
-2,209
|
|
Ripple(XRP)
|
|
₹ 120 |
▲
+6.35%
+7.16
|
|
Dogecoin(DOGE)
|
|
₹ 32.77 |
▲
+3.53%
+1.12
|
|
USD Coin(USDC)
|
|
₹ 84.41 |
▲
+0.14%
+0.12
|
|
Cardano(ADA)
|
|
₹ 84.20 |
▲
+5.25%
+4.20
|
|
Avalanche(AVAX)
|
|
₹ 3,627.86 |
▲
+5.03%
+173.76
|
|
TRON(TRX)
|
|
₹ 16.87 |
▲
+5.78%
+0.92
|
|
Shiba Inu(SHIB)
|
|
₹ 0.002085 |
▲
+3.33%
+0.000067
|
-
01:51
Air Purifiers Myths Busted! What You Need to Know -
02:32
World Report: Google US Antitrust Case | NVIDIA New AI Model | Humanoid Robots -
01:23
Apple Indonesia Row: More Local Investments Required -
05:00
How to Change Address in Aadhaar Card Online in 2024 | Easy Guide -
03:18
Gadgets 360 With Technical Guruji: Apple's M4 iMac and Mac Mini
- About Us
- Sitemaps
- Feedback
- Archives
- Contact Us
- RSS
- Advertise
- Career
- Privacy Policy
- Ethics
- Editorial Policy
- Terms & Conditions
- Complaint Redressal
Download Our Apps
Available in Hindi
© Copyright Red Pixels Ventures Limited 2024. All rights reserved.
