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 [%] | ||
|---|---|---|---|---|---|---|---|---|
| 08/24/2026 | Close | 0.226967$ | +0.0009 | 0.42% | High | 0.230221$ | -0.03 | -10.74% |
| Open | 0.226084$ | -0.0030 | -1.32% | Low | 0.213679$ | -0.0035 | -1.61% | |
| 08/23/2026 | Close | 0.226024$ | -0.0031 | -1.35% | High | 0.257908$ | +0.03 | 10.80% |
| Open | 0.229105$ | +0.03 | 15.15% | Low | 0.217172$ | +0.02 | 9.37% | |
| 08/22/2026 | Close | 0.229119$ | +0.03 | 15.14% | High | 0.232777$ | +0.03 | 14.57% |
| Open | 0.19897$ | +0.01 | 6.39% | Low | 0.198566$ | +0.02 | 9.24% | |
| 08/21/2026 | Close | 0.198986$ | +0.01 | 6.40% | High | 0.203176$ | +0.01 | 5.92% |
| Open | 0.187022$ | +0.01 | 7.24% | Low | 0.181772$ | +0.0085 | 4.91% | |
| 08/20/2026 | Close | 0.187022$ | +0.01 | 7.24% | High | 0.191823$ | +0.02 | 8.55% |
| Open | 0.174402$ | +0.0003 | 0.16% | Low | 0.173261$ | +0.0018 | 1.06% | |
| 08/19/2026 | Close | 0.174402$ | +0.0003 | 0.18% | High | 0.17672$ | -0.0010 | -0.54% |
| Open | 0.174125$ | -0.0007 | -0.39% | Low | 0.171445$ | -0.0012 | -0.68% | |
| 08/18/2026 | Close | 0.174088$ | -0.0007 | -0.40% | High | 0.177683$ | -0.0013 | -0.74% |
| Open | 0.174812$ | -0.0015 | -0.83% | Low | 0.172616$ | -0.0021 | -1.18% |