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 [%] | ||
|---|---|---|---|---|---|---|---|---|
| 09/13/2026 | Close | 0.207332$ | +0.0010 | 0.51% | High | 0.209551$ | -0.0062 | -2.87% |
| Open | 0.206242$ | +0.0016 | 0.81% | Low | 0.205927$ | +0.0050 | 2.51% | |
| 09/12/2026 | Close | 0.206289$ | +0.0017 | 0.83% | High | 0.215743$ | +0.0008 | 0.38% |
| Open | 0.204595$ | -0.0073 | -3.45% | Low | 0.200878$ | -0.0036 | -1.74% | |
| 09/11/2026 | Close | 0.204595$ | -0.0073 | -3.45% | High | 0.21493$ | -0.0080 | -3.58% |
| Open | 0.211898$ | -0.0075 | -3.42% | Low | 0.20444$ | -0.0049 | -2.33% | |
| 09/10/2026 | Close | 0.21191$ | -0.0075 | -3.42% | High | 0.222902$ | -0.0089 | -3.85% |
| Open | 0.219412$ | -0.0010 | -0.45% | Low | 0.209323$ | -0.0059 | -2.73% | |
| 09/09/2026 | Close | 0.21941$ | -0.0010 | -0.45% | High | 0.231823$ | +0.0056 | 2.47% |
| Open | 0.220405$ | -0.0029 | -1.31% | Low | 0.215202$ | -8.50e-5 | -0.04% | |
| 09/08/2026 | Close | 0.220398$ | -0.0030 | -1.34% | High | 0.226224$ | +0.0026 | 1.17% |
| Open | 0.223325$ | +0.0050 | 2.31% | Low | 0.215287$ | -0.0010 | -0.47% | |
| 09/07/2026 | Close | 0.223399$ | +0.0051 | 2.34% | High | 0.223606$ | +0.0019 | 0.86% |
| Open | 0.218275$ | +0.0071 | 3.34% | Low | 0.216306$ | +0.0069 | 3.27% |