ADA Monthly Summary - May 2022
Cardano (ADAUSDT) · View full coin page
In May 2022, Cardano (ADA) declined 17.04% on Binance USDT markets, moving from an open of $0.7555 to a close of $0.6268. The month's high printed at $0.9058 while the low sat at $0.4019. Traders exchanged about $4.87B in notional volume across 31 sessions (avg $157.16M/day), with realized daily volatility near 8.71%. The strongest session was May 30 (+18.24%), and the weakest was May 9 (-18.71%).
Opening Price
$0.7555
Closing Price
$0.6268
Highest Price
$0.9058
Lowest Price
$0.4019
Monthly Gain/Loss
-17.04%
Trading Volume
$4.87B
Avg Daily Volume
$157.16M
Volatility
8.71%
Market Cap
$1.68B
Best Trading Day
May 30
(+18.24%)
Worst Trading Day
May 9
(-18.71%)
Key market insights for May 2022:
Cardano traded across 31 sessions with
12,084,415 total trades.
Sellers dominated into the month close relative to the opening print.
Use the table, calendar, and volume chart below to inspect session-level moves.
ADA — May 2022 day-wise summary (table)
Day-by-day open, high, low, close, volume, and trade counts for Cardano in May 2022.
| Date | Change (%) | Change ($) | Open | High | Low | Close | Volume ($) | Volume (Coins) | Trades |
|---|---|---|---|---|---|---|---|---|---|
| May 31, 2022 | +10.00% | +$0.0570 | $0.5698 | $0.6893 | $0.5678 | $0.6268 | $419.36M | 663,619,489.70 | 1,006,434 |
| May 30, 2022 | +18.24% | +$0.0879 | $0.4819 | $0.5777 | $0.4772 | $0.5698 | $137.53M | 259,278,313.40 | 322,644 |
| May 29, 2022 | +3.75% | +$0.0174 | $0.4646 | $0.4827 | $0.4559 | $0.4820 | $41.61M | 88,626,528.90 | 97,923 |
| May 28, 2022 | +1.75% | +$0.0080 | $0.4566 | $0.4693 | $0.4481 | $0.4646 | $48.70M | 105,935,970.40 | 111,150 |
| May 27, 2022 | -4.64% | $-0.0222 | $0.4788 | $0.4839 | $0.4454 | $0.4566 | $123.98M | 268,406,015.60 | 278,146 |
| May 26, 2022 | -6.92% | $-0.0356 | $0.5145 | $0.5210 | $0.4614 | $0.4789 | $119.30M | 243,664,954.10 | 255,129 |
| May 25, 2022 | -1.38% | $-0.0072 | $0.5218 | $0.5328 | $0.5071 | $0.5146 | $69.05M | 133,554,250.30 | 145,961 |
| May 24, 2022 | +1.68% | +$0.0086 | $0.5133 | $0.5255 | $0.4927 | $0.5219 | $87.55M | 170,905,795.60 | 177,961 |
| May 23, 2022 | -5.21% | $-0.0282 | $0.5416 | $0.5595 | $0.5039 | $0.5134 | $101.95M | 189,427,959.80 | 271,571 |
| May 22, 2022 | +2.46% | +$0.0130 | $0.5286 | $0.5488 | $0.5219 | $0.5416 | $56.14M | 104,514,258.80 | 149,250 |
| May 21, 2022 | +2.40% | +$0.0124 | $0.5162 | $0.5388 | $0.5086 | $0.5286 | $45.01M | 85,487,336.00 | 134,493 |
| May 20, 2022 | -3.22% | $-0.0172 | $0.5334 | $0.5450 | $0.5012 | $0.5162 | $91.29M | 174,293,262.60 | 258,211 |
| May 19, 2022 | +5.44% | +$0.0275 | $0.5059 | $0.5467 | $0.4917 | $0.5334 | $107.51M | 205,816,006.70 | 310,518 |
| May 18, 2022 | -12.41% | $-0.0717 | $0.5776 | $0.5863 | $0.5026 | $0.5059 | $109.20M | 203,077,123.90 | 325,319 |
| May 17, 2022 | +3.75% | +$0.0209 | $0.5569 | $0.5999 | $0.5511 | $0.5778 | $102.37M | 178,084,619.60 | 315,535 |
| May 16, 2022 | -6.90% | $-0.0413 | $0.5982 | $0.6146 | $0.5444 | $0.5569 | $159.79M | 280,903,516.10 | 465,282 |
| May 15, 2022 | +11.30% | +$0.0607 | $0.5374 | $0.5999 | $0.5148 | $0.5981 | $108.59M | 195,264,575.40 | 327,792 |
| May 14, 2022 | +1.57% | +$0.0083 | $0.5289 | $0.5572 | $0.4888 | $0.5372 | $132.31M | 253,441,055.60 | 422,322 |
| May 13, 2022 | +11.77% | +$0.0557 | $0.4733 | $0.6094 | $0.4689 | $0.5290 | $253.92M | 458,070,252.80 | 695,710 |
| May 12, 2022 | -8.74% | $-0.0453 | $0.5186 | $0.5508 | $0.4019 | $0.4733 | $375.84M | 815,465,798.46 | 1,165,637 |
| May 11, 2022 | -17.48% | $-0.1099 | $0.6286 | $0.6631 | $0.4727 | $0.5187 | $361.45M | 623,456,066.51 | 1,045,207 |
| May 10, 2022 | +4.33% | +$0.0261 | $0.6025 | $0.7010 | $0.5833 | $0.6286 | $283.22M | 436,850,308.60 | 751,497 |
| May 09, 2022 | -18.71% | $-0.1385 | $0.7404 | $0.7542 | $0.5976 | $0.6019 | $315.92M | 472,342,566.94 | 741,784 |
| May 08, 2022 | -2.66% | $-0.0202 | $0.7605 | $0.7663 | $0.7254 | $0.7403 | $130.21M | 175,139,530.39 | 236,153 |
| May 07, 2022 | -2.91% | $-0.0228 | $0.7832 | $0.7858 | $0.7467 | $0.7604 | $97.95M | 126,808,896.00 | 173,806 |
| May 06, 2022 | -0.66% | $-0.0052 | $0.7884 | $0.7997 | $0.7625 | $0.7832 | $191.38M | 244,058,670.20 | 367,204 |
| May 05, 2022 | -12.26% | $-0.1102 | $0.8986 | $0.9058 | $0.7716 | $0.7884 | $304.51M | 364,970,629.30 | 574,367 |
| May 04, 2022 | +16.51% | +$0.1273 | $0.7712 | $0.8992 | $0.7677 | $0.8985 | $213.66M | 256,649,760.00 | 413,280 |
| May 03, 2022 | -1.24% | $-0.0097 | $0.7808 | $0.7994 | $0.7605 | $0.7711 | $75.41M | 96,429,722.50 | 144,918 |
| May 02, 2022 | -1.08% | $-0.0085 | $0.7894 | $0.7968 | $0.7636 | $0.7809 | $100.69M | 128,907,016.80 | 191,863 |
| May 01, 2022 | +4.50% | +$0.0340 | $0.7555 | $0.8002 | $0.7451 | $0.7895 | $106.58M | 137,793,227.30 | 207,348 |
ADA — May 2022 day-wise summary (calendar)
Scan bullish and bearish sessions for Cardano across May 2022.
Sun
Mon
Tue
Wed
Thu
Fri
Sat
1
+4.50%
$0.7895
2
-1.08%
$0.7809
3
-1.24%
$0.7711
4
+16.51%
$0.8985
5
-12.26%
$0.7884
6
-0.66%
$0.7832
7
-2.91%
$0.7604
8
-2.66%
$0.7403
9
-18.71%
$0.6019
10
+4.33%
$0.6286
11
-17.48%
$0.5187
12
-8.74%
$0.4733
13
+11.77%
$0.5290
14
+1.57%
$0.5372
15
+11.30%
$0.5981
16
-6.90%
$0.5569
17
+3.75%
$0.5778
18
-12.41%
$0.5059
19
+5.44%
$0.5334
20
-3.22%
$0.5162
21
+2.40%
$0.5286
22
+2.46%
$0.5416
23
-5.21%
$0.5134
24
+1.68%
$0.5219
25
-1.38%
$0.5146
26
-6.92%
$0.4789
27
-4.64%
$0.4566
28
+1.75%
$0.4646
29
+3.75%
$0.4820
30
+18.24%
$0.5698
31
+10.00%
$0.6268
ADA — May 2022 day-wise summary (graph)
Daily USDT volume, coin volume, or trade count for Cardano in May 2022.
Monthly Summaries for ADA
Explore other months of Cardano price history by year.
Explore summaries for May 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.