ADA Monthly Summary - January 2022
Cardano (ADAUSDT) · View full coin page
In January 2022, Cardano (ADA) declined 19.65% on Binance USDT markets, moving from an open of $1.3080 to a close of $1.0510. The month's high printed at $1.6380 while the low sat at $0.9170. Traders exchanged about $8.19B in notional volume across 31 sessions (avg $264.05M/day), with realized daily volatility near 5.76%. The strongest session was Jan 17 (+13.61%), and the weakest was Jan 21 (-11.04%).
Opening Price
$1.3080
Closing Price
$1.0510
Highest Price
$1.6380
Lowest Price
$0.9170
Monthly Gain/Loss
-19.65%
Trading Volume
$8.19B
Avg Daily Volume
$264.05M
Volatility
5.76%
Market Cap
$1.68B
Best Trading Day
Jan 17
(+13.61%)
Worst Trading Day
Jan 21
(-11.04%)
Key market insights for January 2022:
Cardano traded across 31 sessions with
14,320,092 total trades.
Sellers dominated into the month close relative to the opening print.
Use the table, calendar, and volume chart below to inspect session-level moves.
ADA — January 2022 day-wise summary (table)
Day-by-day open, high, low, close, volume, and trade counts for Cardano in January 2022.
| Date | Change (%) | Change ($) | Open | High | Low | Close | Volume ($) | Volume (Coins) | Trades |
|---|---|---|---|---|---|---|---|---|---|
| Jan 31, 2022 | +1.55% | +$0.0160 | $1.0350 | $1.0600 | $1.0060 | $1.0510 | $104.45M | 101,218,950.10 | 192,580 |
| Jan 30, 2022 | -2.27% | $-0.0240 | $1.0590 | $1.0770 | $1.0240 | $1.0350 | $76.03M | 72,352,160.10 | 155,872 |
| Jan 29, 2022 | +0.95% | +$0.0100 | $1.0490 | $1.0840 | $1.0370 | $1.0590 | $94.89M | 89,531,278.40 | 194,659 |
| Jan 28, 2022 | +0.58% | +$0.0060 | $1.0420 | $1.0590 | $1.0080 | $1.0480 | $142.45M | 137,690,073.10 | 257,649 |
| Jan 27, 2022 | -3.34% | $-0.0360 | $1.0780 | $1.0800 | $1.0040 | $1.0420 | $192.14M | 184,762,461.80 | 348,731 |
| Jan 26, 2022 | +3.26% | +$0.0340 | $1.0430 | $1.1570 | $1.0220 | $1.0770 | $366.77M | 336,503,954.90 | 654,579 |
| Jan 25, 2022 | -2.16% | $-0.0230 | $1.0660 | $1.0740 | $0.9910 | $1.0430 | $226.34M | 218,828,333.30 | 394,458 |
| Jan 24, 2022 | -5.25% | $-0.0590 | $1.1240 | $1.1250 | $0.9510 | $1.0650 | $447.08M | 437,410,320.00 | 775,867 |
| Jan 23, 2022 | +4.95% | +$0.0530 | $1.0710 | $1.1700 | $1.0510 | $1.1240 | $283.68M | 257,147,931.50 | 487,710 |
| Jan 22, 2022 | -4.38% | $-0.0490 | $1.1200 | $1.1550 | $0.9170 | $1.0710 | $587.01M | 554,287,709.12 | 1,068,717 |
| Jan 21, 2022 | -11.04% | $-0.1390 | $1.2590 | $1.2820 | $1.1010 | $1.1200 | $489.29M | 408,519,522.40 | 780,053 |
| Jan 20, 2022 | -5.76% | $-0.0770 | $1.3360 | $1.4270 | $1.2510 | $1.2590 | $352.15M | 261,063,307.30 | 566,966 |
| Jan 19, 2022 | -8.30% | $-0.1210 | $1.4580 | $1.5340 | $1.3260 | $1.3370 | $466.34M | 329,948,716.40 | 762,741 |
| Jan 18, 2022 | -8.99% | $-0.1440 | $1.6020 | $1.6380 | $1.4110 | $1.4580 | $689.12M | 455,949,108.30 | 1,169,456 |
| Jan 17, 2022 | +13.61% | +$0.1920 | $1.4110 | $1.6070 | $1.3860 | $1.6030 | $823.63M | 545,675,409.10 | 1,530,274 |
| Jan 16, 2022 | +9.13% | +$0.1180 | $1.2920 | $1.4220 | $1.2860 | $1.4100 | $342.36M | 247,977,037.40 | 615,823 |
| Jan 15, 2022 | -0.15% | $-0.0020 | $1.2930 | $1.3190 | $1.2510 | $1.2910 | $103.12M | 80,421,836.40 | 191,252 |
| Jan 14, 2022 | +4.87% | +$0.0600 | $1.2320 | $1.3090 | $1.2200 | $1.2920 | $181.24M | 143,281,596.50 | 331,155 |
| Jan 13, 2022 | -6.02% | $-0.0790 | $1.3120 | $1.3540 | $1.2270 | $1.2330 | $230.25M | 179,029,543.60 | 426,125 |
| Jan 12, 2022 | +10.44% | +$0.1240 | $1.1880 | $1.3140 | $1.1860 | $1.3120 | $182.19M | 145,608,592.70 | 341,312 |
| Jan 11, 2022 | +5.70% | +$0.0640 | $1.1230 | $1.1960 | $1.1220 | $1.1870 | $133.79M | 115,267,098.70 | 241,607 |
| Jan 10, 2022 | -4.02% | $-0.0470 | $1.1700 | $1.1810 | $1.0690 | $1.1230 | $212.88M | 189,250,644.14 | 360,425 |
| Jan 09, 2022 | -1.02% | $-0.0120 | $1.1820 | $1.2060 | $1.1470 | $1.1700 | $134.35M | 114,093,699.40 | 231,040 |
| Jan 08, 2022 | -2.32% | $-0.0280 | $1.2090 | $1.2540 | $1.1240 | $1.1810 | $201.84M | 169,730,473.68 | 359,202 |
| Jan 07, 2022 | -5.39% | $-0.0690 | $1.2790 | $1.2850 | $1.1890 | $1.2100 | $256.81M | 209,806,013.20 | 412,091 |
| Jan 06, 2022 | +4.07% | +$0.0500 | $1.2300 | $1.2970 | $1.1860 | $1.2800 | $216.59M | 175,754,407.60 | 361,052 |
| Jan 05, 2022 | -6.11% | $-0.0800 | $1.3100 | $1.3530 | $1.1930 | $1.2300 | $203.78M | 158,740,088.20 | 365,590 |
| Jan 04, 2022 | -0.76% | $-0.0100 | $1.3190 | $1.3520 | $1.2950 | $1.3090 | $124.98M | 94,479,305.90 | 216,349 |
| Jan 03, 2022 | -4.28% | $-0.0590 | $1.3780 | $1.3780 | $1.3100 | $1.3190 | $117.27M | 87,155,825.90 | 191,931 |
| Jan 02, 2022 | -0.15% | $-0.0020 | $1.3790 | $1.3910 | $1.3420 | $1.3770 | $110.65M | 81,011,860.40 | 175,248 |
| Jan 01, 2022 | +5.50% | +$0.0720 | $1.3080 | $1.3800 | $1.3060 | $1.3800 | $92.21M | 69,007,607.50 | 159,578 |
ADA — January 2022 day-wise summary (calendar)
Scan bullish and bearish sessions for Cardano across January 2022.
Sun
Mon
Tue
Wed
Thu
Fri
Sat
1
+5.50%
$1.3800
2
-0.15%
$1.3770
3
-4.28%
$1.3190
4
-0.76%
$1.3090
5
-6.11%
$1.2300
6
+4.07%
$1.2800
7
-5.39%
$1.2100
8
-2.32%
$1.1810
9
-1.02%
$1.1700
10
-4.02%
$1.1230
11
+5.70%
$1.1870
12
+10.44%
$1.3120
13
-6.02%
$1.2330
14
+4.87%
$1.2920
15
-0.15%
$1.2910
16
+9.13%
$1.4100
17
+13.61%
$1.6030
18
-8.99%
$1.4580
19
-8.30%
$1.3370
20
-5.76%
$1.2590
21
-11.04%
$1.1200
22
-4.38%
$1.0710
23
+4.95%
$1.1240
24
-5.25%
$1.0650
25
-2.16%
$1.0430
26
+3.26%
$1.0770
27
-3.34%
$1.0420
28
+0.58%
$1.0480
29
+0.95%
$1.0590
30
-2.27%
$1.0350
31
+1.55%
$1.0510
ADA — January 2022 day-wise summary (graph)
Daily USDT volume, coin volume, or trade count for Cardano in January 2022.
Monthly Summaries for ADA
Explore other months of Cardano price history by year.
Explore summaries for January 2022
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.