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 [%] | ||
|---|---|---|---|---|---|---|---|---|
| 11/12/2026 | Close | 0.174353$ | +0.0005 | 0.29% | High | 0.180244$ | +0.0007 | 0.38% |
| Open | 0.173841$ | -0.0034 | -1.91% | Low | 0.17213$ | +0.0013 | 0.74% | |
| 11/11/2026 | Close | 0.173843$ | -0.0034 | -1.93% | High | 0.17957$ | -0.0035 | -1.94% |
| Open | 0.177233$ | +0.0022 | 1.27% | Low | 0.170862$ | -0.0009 | -0.50% | |
| 11/10/2026 | Close | 0.177273$ | +0.0023 | 1.33% | High | 0.183114$ | +0.0015 | 0.84% |
| Open | 0.175005$ | -0.0066 | -3.63% | Low | 0.171723$ | -0.0007 | -0.39% | |
| 11/09/2026 | Close | 0.174944$ | -0.0067 | -3.69% | High | 0.181596$ | -0.0037 | -2.01% |
| Open | 0.181589$ | -0.0024 | -1.28% | Low | 0.172395$ | -0.0071 | -3.94% | |
| 11/08/2026 | Close | 0.181647$ | -0.0023 | -1.24% | High | 0.18533$ | -0.0040 | -2.12% |
| Open | 0.183941$ | +0.0032 | 1.79% | Low | 0.179465$ | -0.0012 | -0.68% | |
| 11/07/2026 | Close | 0.183928$ | +0.0032 | 1.79% | High | 0.189339$ | -0.01 | -5.03% |
| Open | 0.180703$ | -0.02 | -8.41% | Low | 0.180687$ | +0.0026 | 1.44% | |
| 11/06/2026 | Close | 0.1807$ | -0.02 | -8.41% | High | 0.199373$ | -0.0017 | -0.85% |
| Open | 0.197297$ | +0.0073 | 3.86% | Low | 0.178123$ | -0.0053 | -2.88% |