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 [%] | ||
|---|---|---|---|---|---|---|---|---|
| 08/03/2026 | Close | 0.189447$ | +0.02 | 8.69% | High | 0.191699$ | +0.02 | 8.83% |
| Open | 0.174298$ | +0.0063 | 3.72% | Low | 0.172818$ | +0.0048 | 2.84% | |
| 08/02/2026 | Close | 0.174298$ | +0.0063 | 3.72% | High | 0.176143$ | +0.0037 | 2.17% |
| Open | 0.168048$ | -0.0016 | -0.95% | Low | 0.168048$ | +0.0010 | 0.62% | |
| 08/01/2026 | Close | 0.168048$ | -0.0015 | -0.91% | High | 0.17241$ | -0.0033 | -1.85% |
| Open | 0.169667$ | +0.0077 | 4.73% | Low | 0.167016$ | +0.0056 | 3.46% | |
| 07/31/2026 | Close | 0.169588$ | +0.0076 | 4.69% | High | 0.175663$ | +0.0073 | 4.35% |
| Open | 0.161997$ | +0.0002 | 0.12% | Low | 0.16143$ | +0.0009 | 0.56% | |
| 07/30/2026 | Close | 0.16199$ | +0.0002 | 0.15% | High | 0.168334$ | +0.0053 | 3.26% |
| Open | 0.161799$ | +0.0064 | 4.09% | Low | 0.160526$ | +0.0071 | 4.59% | |
| 07/29/2026 | Close | 0.161753$ | +0.0063 | 4.06% | High | 0.163015$ | -0.0038 | -2.29% |
| Open | 0.155442$ | -0.01 | -6.29% | Low | 0.153474$ | -0.0007 | -0.43% | |
| 07/28/2026 | Close | 0.155442$ | -0.01 | -6.28% | High | 0.166835$ | +0.0004 | 0.25% |
| Open | 0.165869$ | +0.0012 | 0.71% | Low | 0.154131$ | -0.01 | -6.09% |