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 [%] | ||
|---|---|---|---|---|---|---|---|---|
| 10/03/2026 | Close | 0.244435$ | -0.0019 | -0.75% | High | 0.258534$ | +0.0044 | 1.75% |
| Open | 0.246289$ | -0.0002 | -0.08% | Low | 0.237332$ | -0.0060 | -2.46% | |
| 10/02/2026 | Close | 0.246289$ | -0.0003 | -0.10% | High | 0.254096$ | -0.0022 | -0.85% |
| Open | 0.246497$ | +0.0021 | 0.86% | Low | 0.243311$ | +0.0015 | 0.62% | |
| 10/01/2026 | Close | 0.246539$ | +0.0021 | 0.87% | High | 0.256263$ | +0.0019 | 0.73% |
| Open | 0.244401$ | -0.0028 | -1.13% | Low | 0.241802$ | +0.0025 | 1.05% | |
| 09/30/2026 | Close | 0.244401$ | -0.0027 | -1.11% | High | 0.254408$ | -0.0032 | -1.26% |
| Open | 0.24719$ | -0.0078 | -3.07% | Low | 0.239299$ | -0.0006 | -0.26% | |
| 09/29/2026 | Close | 0.24715$ | -0.0079 | -3.09% | High | 0.257648$ | -0.0017 | -0.65% |
| Open | 0.255024$ | +0.0010 | 0.41% | Low | 0.239932$ | -0.01 | -4.13% | |
| 09/28/2026 | Close | 0.255039$ | +0.0010 | 0.39% | High | 0.259345$ | -0.0053 | -2.02% |
| Open | 0.253982$ | -0.0046 | -1.79% | Low | 0.250258$ | +0.0021 | 0.83% | |
| 09/27/2026 | Close | 0.254037$ | -0.0046 | -1.77% | High | 0.26468$ | +0.0051 | 1.96% |
| Open | 0.258621$ | +0.01 | 4.46% | Low | 0.248192$ | +0.0019 | 0.76% |