ADA Monthly Summary - December 2021
Cardano (ADAUSDT) · View full coin page
In December 2021, Cardano (ADA) declined 15.78% on Binance USDT markets, moving from an open of $1.5530 to a close of $1.3080. The month's high printed at $1.7600 while the low sat at $1.1820. Traders exchanged about $8.28B in notional volume across 31 sessions (avg $267.18M/day), with realized daily volatility near 5.80%. The strongest session was Dec 11 (+11.81%), and the weakest was Dec 3 (-9.53%).
Opening Price
$1.5530
Closing Price
$1.3080
Highest Price
$1.7600
Lowest Price
$1.1820
Monthly Gain/Loss
-15.78%
Trading Volume
$8.28B
Avg Daily Volume
$267.18M
Volatility
5.80%
Market Cap
$1.68B
Best Trading Day
Dec 11
(+11.81%)
Worst Trading Day
Dec 3
(-9.53%)
Key market insights for December 2021:
Cardano traded across 31 sessions with
12,070,858 total trades.
Sellers dominated into the month close relative to the opening print.
Use the table, calendar, and volume chart below to inspect session-level moves.
ADA — December 2021 day-wise summary (table)
Day-by-day open, high, low, close, volume, and trade counts for Cardano in December 2021.
| Date | Change (%) | Change ($) | Open | High | Low | Close | Volume ($) | Volume (Coins) | Trades |
|---|---|---|---|---|---|---|---|---|---|
| Dec 31, 2021 | -3.75% | $-0.0510 | $1.3590 | $1.3830 | $1.2810 | $1.3080 | $161.32M | 120,612,337.30 | 246,500 |
| Dec 30, 2021 | +1.95% | +$0.0260 | $1.3330 | $1.3780 | $1.2970 | $1.3590 | $179.82M | 134,171,567.80 | 262,385 |
| Dec 29, 2021 | -4.86% | $-0.0680 | $1.4000 | $1.4380 | $1.3230 | $1.3320 | $209.08M | 151,404,808.30 | 331,818 |
| Dec 28, 2021 | -7.65% | $-0.1160 | $1.5160 | $1.5400 | $1.3760 | $1.4000 | $341.03M | 233,458,767.40 | 532,040 |
| Dec 27, 2021 | +4.19% | +$0.0610 | $1.4550 | $1.5940 | $1.4500 | $1.5160 | $279.19M | 181,374,841.10 | 530,903 |
| Dec 26, 2021 | +0.14% | +$0.0020 | $1.4530 | $1.4670 | $1.4070 | $1.4550 | $149.59M | 103,769,249.90 | 237,124 |
| Dec 25, 2021 | +4.24% | +$0.0590 | $1.3930 | $1.4600 | $1.3810 | $1.4520 | $125.11M | 87,587,873.90 | 208,614 |
| Dec 24, 2021 | -5.63% | $-0.0830 | $1.4750 | $1.4910 | $1.3810 | $1.3920 | $182.04M | 126,360,588.30 | 334,001 |
| Dec 23, 2021 | +11.15% | +$0.1480 | $1.3270 | $1.4900 | $1.3070 | $1.4750 | $302.01M | 216,795,659.80 | 554,345 |
| Dec 22, 2021 | +3.75% | +$0.0480 | $1.2790 | $1.3690 | $1.2760 | $1.3270 | $214.22M | 161,174,698.10 | 356,337 |
| Dec 21, 2021 | +3.39% | +$0.0420 | $1.2380 | $1.2890 | $1.2270 | $1.2800 | $155.01M | 122,949,048.20 | 237,941 |
| Dec 20, 2021 | -0.56% | $-0.0070 | $1.2440 | $1.2610 | $1.2010 | $1.2370 | $151.20M | 123,106,967.70 | 232,072 |
| Dec 19, 2021 | +0.08% | +$0.0010 | $1.2420 | $1.3120 | $1.2400 | $1.2430 | $158.13M | 124,074,683.50 | 257,155 |
| Dec 18, 2021 | +1.97% | +$0.0240 | $1.2180 | $1.2670 | $1.2000 | $1.2420 | $100.50M | 81,211,094.10 | 176,212 |
| Dec 17, 2021 | -1.77% | $-0.0220 | $1.2400 | $1.2590 | $1.1820 | $1.2180 | $169.58M | 138,092,226.10 | 278,956 |
| Dec 16, 2021 | -5.42% | $-0.0710 | $1.3110 | $1.3310 | $1.2360 | $1.2400 | $152.04M | 117,662,885.30 | 254,665 |
| Dec 15, 2021 | +3.47% | +$0.0440 | $1.2670 | $1.3310 | $1.2040 | $1.3110 | $215.47M | 170,247,496.30 | 347,648 |
| Dec 14, 2021 | +3.52% | +$0.0430 | $1.2230 | $1.2840 | $1.1980 | $1.2660 | $217.01M | 175,476,318.00 | 316,738 |
| Dec 13, 2021 | -9.07% | $-0.1220 | $1.3450 | $1.3570 | $1.2000 | $1.2230 | $233.48M | 184,388,318.40 | 338,147 |
| Dec 12, 2021 | -0.59% | $-0.0080 | $1.3540 | $1.4150 | $1.3190 | $1.3460 | $202.80M | 149,463,677.10 | 342,775 |
| Dec 11, 2021 | +11.81% | +$0.1430 | $1.2110 | $1.3620 | $1.1920 | $1.3540 | $227.80M | 179,118,114.10 | 316,145 |
| Dec 10, 2021 | -5.98% | $-0.0770 | $1.2880 | $1.3340 | $1.2070 | $1.2110 | $247.51M | 192,968,833.10 | 296,381 |
| Dec 09, 2021 | -7.66% | $-0.1070 | $1.3960 | $1.4090 | $1.2870 | $1.2890 | $234.78M | 174,568,058.80 | 302,960 |
| Dec 08, 2021 | +1.31% | +$0.0180 | $1.3780 | $1.4230 | $1.3370 | $1.3960 | $259.13M | 187,594,478.20 | 325,543 |
| Dec 07, 2021 | -2.96% | $-0.0420 | $1.4200 | $1.4790 | $1.3650 | $1.3780 | $328.78M | 229,514,365.20 | 387,655 |
| Dec 06, 2021 | +3.05% | +$0.0420 | $1.3780 | $1.4420 | $1.2550 | $1.4200 | $449.83M | 338,310,628.70 | 492,514 |
| Dec 05, 2021 | -2.89% | $-0.0410 | $1.4190 | $1.4350 | $1.2840 | $1.3780 | $367.70M | 270,618,794.70 | 447,908 |
| Dec 04, 2021 | -8.80% | $-0.1370 | $1.5570 | $1.5580 | $1.1880 | $1.4200 | $831.78M | 612,957,918.54 | 1,107,859 |
| Dec 03, 2021 | -9.53% | $-0.1640 | $1.7200 | $1.7290 | $1.5090 | $1.5560 | $447.17M | 276,255,974.60 | 629,620 |
| Dec 02, 2021 | +11.12% | +$0.1720 | $1.5470 | $1.7600 | $1.5170 | $1.7190 | $740.76M | 441,382,037.00 | 1,044,013 |
| Dec 01, 2021 | -0.32% | $-0.0050 | $1.5530 | $1.6220 | $1.5310 | $1.5480 | $248.79M | 157,458,493.80 | 343,884 |
ADA — December 2021 day-wise summary (calendar)
Scan bullish and bearish sessions for Cardano across December 2021.
Sun
Mon
Tue
Wed
Thu
Fri
Sat
1
-0.32%
$1.5480
2
+11.12%
$1.7190
3
-9.53%
$1.5560
4
-8.80%
$1.4200
5
-2.89%
$1.3780
6
+3.05%
$1.4200
7
-2.96%
$1.3780
8
+1.31%
$1.3960
9
-7.66%
$1.2890
10
-5.98%
$1.2110
11
+11.81%
$1.3540
12
-0.59%
$1.3460
13
-9.07%
$1.2230
14
+3.52%
$1.2660
15
+3.47%
$1.3110
16
-5.42%
$1.2400
17
-1.77%
$1.2180
18
+1.97%
$1.2420
19
+0.08%
$1.2430
20
-0.56%
$1.2370
21
+3.39%
$1.2800
22
+3.75%
$1.3270
23
+11.15%
$1.4750
24
-5.63%
$1.3920
25
+4.24%
$1.4520
26
+0.14%
$1.4550
27
+4.19%
$1.5160
28
-7.65%
$1.4000
29
-4.86%
$1.3320
30
+1.95%
$1.3590
31
-3.75%
$1.3080
ADA — December 2021 day-wise summary (graph)
Daily USDT volume, coin volume, or trade count for Cardano in December 2021.
Monthly Summaries for ADA
Explore other months of Cardano price history by year.
Explore summaries for December 2021
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.