Cardano OHLC
Interval:
Currency:
From:
To:
* Weeks as per ISO-8601. Day starts at UTC 00:00. Weeks start on Monday UTC 00:00 and end on Sunday.
Price data by
CoinGecko| Date | Price | Net Change | Change [%] | Price | Net Change | Change [%] | ||
|---|---|---|---|---|---|---|---|---|
| 06/04/2026 | Close | 0.200712$ | -0.01 | -5.43% | High | 0.217899$ | -0.01 | -5.57% |
| Open | 0.212523$ | -0.02 | -7.82% | Low | 0.200404$ | -0.01 | -4.82% | |
| 06/03/2026 | Close | 0.212235$ | -0.02 | -7.99% | High | 0.230762$ | -0.0062 | -2.61% |
| Open | 0.23054$ | -0.0048 | -2.03% | Low | 0.210542$ | -0.02 | -6.69% | |
| 06/02/2026 | Close | 0.230658$ | -0.0045 | -1.89% | High | 0.236935$ | -0.0013 | -0.55% |
| Open | 0.235326$ | -0.0001 | -0.06% | Low | 0.225632$ | -0.0064 | -2.75% | |
| 06/01/2026 | Close | 0.235112$ | -0.0003 | -0.11% | High | 0.238238$ | -0.0003 | -0.11% |
| Open | 0.235462$ | +0.0028 | 1.21% | Low | 0.232011$ | -0.0006 | -0.24% | |
| 05/31/2026 | Close | 0.235375$ | +0.0028 | 1.20% | High | 0.238506$ | +0.0015 | 0.62% |
| Open | 0.232638$ | -0.0019 | -0.81% | Low | 0.232574$ | +0.0024 | 1.04% | |
| 05/30/2026 | Close | 0.232573$ | -0.0017 | -0.74% | High | 0.237034$ | -0.0009 | -0.37% |
| Open | 0.234543$ | -0.0025 | -1.05% | Low | 0.23018$ | +0.0020 | 0.87% | |
| 05/29/2026 | Close | 0.23431$ | -0.0026 | -1.10% | High | 0.237912$ | -0.0042 | -1.73% |
| Open | 0.237039$ | -0.0042 | -1.73% | Low | 0.228185$ | -0.0081 | -3.41% |