ADA Monthly Summary - December 2020
Cardano (ADAUSDT) · View full coin page
In December 2020, Cardano (ADA) gained 5.39% on Binance USDT markets, moving from an open of $0.1721 to a close of $0.1813. The month's high printed at $0.1973 while the low sat at $0.1263. Traders exchanged about $2.58B in notional volume across 31 sessions (avg $83.25M/day), with realized daily volatility near 6.08%. The strongest session was Dec 28 (+13.97%), and the weakest was Dec 23 (-12.85%).
Opening Price
$0.1721
Closing Price
$0.1813
Highest Price
$0.1973
Lowest Price
$0.1263
Monthly Gain/Loss
+5.39%
Trading Volume
$2.58B
Avg Daily Volume
$83.25M
Volatility
6.08%
Market Cap
$1.68B
Best Trading Day
Dec 28
(+13.97%)
Worst Trading Day
Dec 23
(-12.85%)
Key market insights for December 2020:
Cardano traded across 31 sessions with
5,478,692 total trades.
Bullish pressure outweighed selling into the month close.
Use the table, calendar, and volume chart below to inspect session-level moves.
ADA — December 2020 day-wise summary (table)
Day-by-day open, high, low, close, volume, and trade counts for Cardano in December 2020.
| Date | Change (%) | Change ($) | Open | High | Low | Close | Volume ($) | Volume (Coins) | Trades |
|---|---|---|---|---|---|---|---|---|---|
| Dec 31, 2020 | -1.39% | $-0.0026 | $0.1839 | $0.1864 | $0.1744 | $0.1813 | $80.71M | 447,672,619.80 | 171,189 |
| Dec 30, 2020 | -3.57% | $-0.0068 | $0.1907 | $0.1939 | $0.1751 | $0.1839 | $122.39M | 670,221,026.80 | 281,329 |
| Dec 29, 2020 | +8.15% | +$0.0144 | $0.1763 | $0.1973 | $0.1730 | $0.1907 | $273.97M | 1,475,500,719.50 | 483,117 |
| Dec 28, 2020 | +13.97% | +$0.0216 | $0.1547 | $0.1806 | $0.1528 | $0.1763 | $147.75M | 881,547,663.50 | 278,089 |
| Dec 27, 2020 | -2.35% | $-0.0037 | $0.1584 | $0.1664 | $0.1494 | $0.1547 | $126.51M | 798,134,617.20 | 241,054 |
| Dec 26, 2020 | +0.48% | +$0.0008 | $0.1576 | $0.1624 | $0.1488 | $0.1584 | $87.54M | 563,232,604.10 | 192,288 |
| Dec 25, 2020 | +2.98% | +$0.0046 | $0.1531 | $0.1670 | $0.1501 | $0.1576 | $93.29M | 589,176,673.80 | 196,476 |
| Dec 24, 2020 | +12.27% | +$0.0167 | $0.1363 | $0.1548 | $0.1313 | $0.1530 | $104.88M | 738,995,663.20 | 232,837 |
| Dec 23, 2020 | -12.85% | $-0.0201 | $0.1565 | $0.1579 | $0.1263 | $0.1364 | $118.90M | 818,577,125.10 | 262,757 |
| Dec 22, 2020 | +2.40% | +$0.0037 | $0.1528 | $0.1612 | $0.1488 | $0.1565 | $73.76M | 472,974,503.20 | 188,714 |
| Dec 21, 2020 | -5.67% | $-0.0092 | $0.1620 | $0.1671 | $0.1468 | $0.1528 | $67.15M | 430,322,921.00 | 159,210 |
| Dec 20, 2020 | -1.34% | $-0.0022 | $0.1642 | $0.1690 | $0.1560 | $0.1620 | $55.28M | 336,692,485.20 | 140,413 |
| Dec 19, 2020 | -0.42% | $-0.0007 | $0.1650 | $0.1708 | $0.1629 | $0.1643 | $57.25M | 342,041,141.90 | 138,007 |
| Dec 18, 2020 | +1.00% | +$0.0016 | $0.1634 | $0.1694 | $0.1582 | $0.1650 | $66.38M | 404,588,707.00 | 145,567 |
| Dec 17, 2020 | -2.80% | $-0.0047 | $0.1681 | $0.1763 | $0.1605 | $0.1634 | $129.54M | 770,340,713.90 | 233,697 |
| Dec 16, 2020 | +9.29% | +$0.0143 | $0.1539 | $0.1684 | $0.1490 | $0.1681 | $79.08M | 496,276,026.70 | 173,866 |
| Dec 15, 2020 | -3.12% | $-0.0050 | $0.1588 | $0.1600 | $0.1526 | $0.1538 | $42.45M | 272,831,838.60 | 106,861 |
| Dec 14, 2020 | +3.07% | +$0.0047 | $0.1540 | $0.1588 | $0.1495 | $0.1588 | $40.94M | 267,003,605.00 | 100,732 |
| Dec 13, 2020 | +6.70% | +$0.0097 | $0.1444 | $0.1567 | $0.1429 | $0.1541 | $49.82M | 327,839,004.50 | 123,350 |
| Dec 12, 2020 | +3.67% | +$0.0051 | $0.1393 | $0.1474 | $0.1388 | $0.1444 | $34.22M | 236,440,057.40 | 91,320 |
| Dec 11, 2020 | -1.85% | $-0.0026 | $0.1419 | $0.1429 | $0.1347 | $0.1393 | $41.56M | 299,140,983.70 | 96,159 |
| Dec 10, 2020 | -4.11% | $-0.0061 | $0.1480 | $0.1487 | $0.1391 | $0.1419 | $40.69M | 282,799,496.30 | 97,346 |
| Dec 09, 2020 | +4.81% | +$0.0068 | $0.1412 | $0.1503 | $0.1292 | $0.1480 | $75.43M | 538,859,167.10 | 167,539 |
| Dec 08, 2020 | -8.32% | $-0.0128 | $0.1540 | $0.1552 | $0.1376 | $0.1412 | $63.20M | 431,926,292.30 | 136,736 |
| Dec 07, 2020 | -2.99% | $-0.0047 | $0.1588 | $0.1591 | $0.1513 | $0.1540 | $33.06M | 213,173,504.20 | 64,151 |
| Dec 06, 2020 | -0.77% | $-0.0012 | $0.1600 | $0.1629 | $0.1530 | $0.1587 | $45.67M | 290,105,225.60 | 116,907 |
| Dec 05, 2020 | +8.21% | +$0.0121 | $0.1478 | $0.1620 | $0.1461 | $0.1599 | $54.87M | 350,995,852.10 | 134,044 |
| Dec 04, 2020 | -9.84% | $-0.0161 | $0.1640 | $0.1646 | $0.1460 | $0.1478 | $73.07M | 466,897,814.70 | 181,178 |
| Dec 03, 2020 | +3.52% | +$0.0056 | $0.1584 | $0.1684 | $0.1553 | $0.1640 | $66.94M | 413,504,395.20 | 139,922 |
| Dec 02, 2020 | +1.87% | +$0.0029 | $0.1555 | $0.1600 | $0.1507 | $0.1585 | $67.92M | 435,020,305.60 | 114,336 |
| Dec 01, 2020 | -9.56% | $-0.0165 | $0.1721 | $0.1746 | $0.1413 | $0.1556 | $166.64M | 1,039,771,812.10 | 289,501 |
ADA — December 2020 day-wise summary (calendar)
Scan bullish and bearish sessions for Cardano across December 2020.
Sun
Mon
Tue
Wed
Thu
Fri
Sat
1
-9.56%
$0.1556
2
+1.87%
$0.1585
3
+3.52%
$0.1640
4
-9.84%
$0.1478
5
+8.21%
$0.1599
6
-0.77%
$0.1587
7
-2.99%
$0.1540
8
-8.32%
$0.1412
9
+4.81%
$0.1480
10
-4.11%
$0.1419
11
-1.85%
$0.1393
12
+3.67%
$0.1444
13
+6.70%
$0.1541
14
+3.07%
$0.1588
15
-3.12%
$0.1538
16
+9.29%
$0.1681
17
-2.80%
$0.1634
18
+1.00%
$0.1650
19
-0.42%
$0.1643
20
-1.34%
$0.1620
21
-5.67%
$0.1528
22
+2.40%
$0.1565
23
-12.85%
$0.1364
24
+12.27%
$0.1530
25
+2.98%
$0.1576
26
+0.48%
$0.1584
27
-2.35%
$0.1547
28
+13.97%
$0.1763
29
+8.15%
$0.1907
30
-3.57%
$0.1839
31
-1.39%
$0.1813
ADA — December 2020 day-wise summary (graph)
Daily USDT volume, coin volume, or trade count for Cardano in December 2020.
Monthly Summaries for ADA
Explore other months of Cardano price history by year.
Explore summaries for December 2020
Compare how other coins performed in the same month.
Keep researching ADA
Switch to a shorter timeframe or size a position using the numbers above.