ADA Monthly Summary - November 2022
Cardano (ADAUSDT) · View full coin page
In November 2022, Cardano (ADA) declined 21.41% on Binance USDT markets, moving from an open of $0.4055 to a close of $0.3187. The month's high printed at $0.4378 while the low sat at $0.2953. Traders exchanged about $1.51B in notional volume across 30 sessions (avg $50.24M/day), with realized daily volatility near 5.08%. The strongest session was Nov 10 (+16.16%), and the weakest was Nov 9 (-14.67%).
ADA — November 2022 day-wise summary (table)
Day-by-day open, high, low, close, volume, and trade counts for Cardano in November 2022.
| Date | Change (%) | Change ($) | Open | High | Low | Close | Volume ($) | Volume (Coins) | Trades |
|---|---|---|---|---|---|---|---|---|---|
| Nov 30, 2022 | +3.04% | +$0.0094 | $0.3093 | $0.3209 | $0.3084 | $0.3187 | $32.67M | 103,696,273.30 | 98,864 |
| Nov 29, 2022 | +0.85% | +$0.0026 | $0.3066 | $0.3128 | $0.3042 | $0.3092 | $19.49M | 63,045,432.90 | 60,043 |
| Nov 28, 2022 | -1.92% | $-0.0060 | $0.3126 | $0.3139 | $0.3000 | $0.3066 | $36.33M | 118,919,688.10 | 101,855 |
| Nov 27, 2022 | -0.38% | $-0.0012 | $0.3138 | $0.3196 | $0.3114 | $0.3126 | $16.11M | 50,910,598.20 | 53,498 |
| Nov 26, 2022 | -0.29% | $-0.0009 | $0.3147 | $0.3228 | $0.3109 | $0.3138 | $21.09M | 66,377,188.00 | 67,347 |
| Nov 25, 2022 | -0.51% | $-0.0016 | $0.3162 | $0.3173 | $0.3073 | $0.3146 | $25.53M | 81,668,650.30 | 67,451 |
| Nov 24, 2022 | -0.69% | $-0.0022 | $0.3185 | $0.3213 | $0.3116 | $0.3163 | $24.49M | 77,452,139.60 | 71,156 |
| Nov 23, 2022 | +1.89% | +$0.0059 | $0.3126 | $0.3204 | $0.3093 | $0.3185 | $41.07M | 130,172,804.60 | 114,714 |
| Nov 22, 2022 | +2.63% | +$0.0080 | $0.3046 | $0.3169 | $0.2982 | $0.3126 | $36.73M | 119,265,124.30 | 119,038 |
| Nov 21, 2022 | -2.37% | $-0.0074 | $0.3120 | $0.3133 | $0.2953 | $0.3046 | $49.64M | 162,743,368.09 | 158,825 |
| Nov 20, 2022 | -4.88% | $-0.0160 | $0.3280 | $0.3312 | $0.3100 | $0.3120 | $28.10M | 87,909,126.70 | 98,580 |
| Nov 19, 2022 | +0.61% | +$0.0020 | $0.3260 | $0.3322 | $0.3213 | $0.3280 | $16.05M | 49,281,576.10 | 61,811 |
| Nov 18, 2022 | +0.28% | +$0.0009 | $0.3251 | $0.3325 | $0.3206 | $0.3260 | $26.51M | 80,892,957.70 | 79,339 |
| Nov 17, 2022 | -2.11% | $-0.0070 | $0.3320 | $0.3345 | $0.3186 | $0.3250 | $24.58M | 75,533,614.50 | 86,816 |
| Nov 16, 2022 | -1.57% | $-0.0053 | $0.3373 | $0.3443 | $0.3237 | $0.3320 | $34.28M | 102,897,046.50 | 109,019 |
| Nov 15, 2022 | +1.54% | +$0.0051 | $0.3322 | $0.3449 | $0.3292 | $0.3373 | $35.09M | 103,952,732.70 | 117,802 |
| Nov 14, 2022 | +0.73% | +$0.0024 | $0.3299 | $0.3419 | $0.3142 | $0.3323 | $59.15M | 180,688,535.90 | 229,414 |
| Nov 13, 2022 | -2.91% | $-0.0099 | $0.3397 | $0.3453 | $0.3251 | $0.3298 | $49.13M | 146,747,692.70 | 169,130 |
| Nov 12, 2022 | -4.50% | $-0.0160 | $0.3557 | $0.3569 | $0.3362 | $0.3397 | $40.86M | 118,816,381.90 | 135,497 |
| Nov 11, 2022 | -3.58% | $-0.0132 | $0.3688 | $0.3741 | $0.3420 | $0.3556 | $68.23M | 191,115,121.10 | 240,769 |
| Nov 10, 2022 | +16.16% | +$0.0513 | $0.3174 | $0.3793 | $0.3119 | $0.3687 | $127.86M | 361,917,813.60 | 490,420 |
| Nov 09, 2022 | -14.67% | $-0.0546 | $0.3721 | $0.3766 | $0.3100 | $0.3175 | $139.68M | 397,998,672.00 | 478,567 |
| Nov 08, 2022 | -7.87% | $-0.0318 | $0.4040 | $0.4156 | $0.3463 | $0.3722 | $145.57M | 379,698,137.70 | 442,925 |
| Nov 07, 2022 | +0.50% | +$0.0020 | $0.4021 | $0.4161 | $0.3975 | $0.4041 | $56.36M | 138,637,231.90 | 144,459 |
| Nov 06, 2022 | -5.68% | $-0.0242 | $0.4263 | $0.4310 | $0.4014 | $0.4021 | $47.16M | 112,501,696.20 | 131,491 |
| Nov 05, 2022 | +1.14% | +$0.0048 | $0.4216 | $0.4378 | $0.4200 | $0.4264 | $70.94M | 165,672,546.70 | 174,930 |
| Nov 04, 2022 | +8.27% | +$0.0322 | $0.3894 | $0.4263 | $0.3881 | $0.4216 | $96.01M | 233,382,097.90 | 216,798 |
| Nov 03, 2022 | +1.01% | +$0.0039 | $0.3856 | $0.3992 | $0.3842 | $0.3895 | $35.81M | 90,983,702.80 | 100,272 |
| Nov 02, 2022 | -3.89% | $-0.0156 | $0.4012 | $0.4093 | $0.3800 | $0.3856 | $66.51M | 168,322,996.70 | 177,619 |
| Nov 01, 2022 | -1.09% | $-0.0044 | $0.4055 | $0.4154 | $0.3985 | $0.4011 | $36.13M | 88,819,285.60 | 94,595 |
ADA — November 2022 day-wise summary (calendar)
Scan bullish and bearish sessions for Cardano across November 2022.
ADA — November 2022 day-wise summary (graph)
Daily USDT volume, coin volume, or trade count for Cardano in November 2022.
Monthly Summaries for ADA
Explore other months of Cardano price history by year.
Explore summaries for November 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.