Cardano is both a cryptocurrency and a decentralized computing platform. Cardano features a unique consensus algorithm (called Ouroboros) that validates transactions without high energy costs.
| Date | Open | Close | High | Low | USD Chg | % Chg |
|---|---|---|---|---|---|---|
| 2026-06-04 | 0.1994 | 0.1862 | 0.1994 | 0.1862 | -0.0132 | -6.6199 |
| 2026-06-03 | 0.2116 | 0.1994 | 0.2183 | 0.1902 | -0.0122 | -5.7656 |
| 2026-06-02 | 0.2262 | 0.2116 | 0.2272 | 0.2073 | -0.0146 | -6.4338 |
| 2026-06-01 | 0.2346 | 0.2265 | 0.2346 | 0.2249 | -0.0081 | -3.4534 |
| 2026-05-31 | 0.2381 | 0.2336 | 0.2383 | 0.2319 | -0.0045 | -1.8904 |
| 2026-05-30 | 0.2346 | 0.2381 | 0.2381 | 0.2339 | 0.0035 | 1.4922 |
| 2026-05-29 | 0.2335 | 0.2341 | 0.2390 | 0.2302 | 0.0006 | 0.2570 |
| 2026-05-28 | 0.2305 | 0.2338 | 0.2367 | 0.2283 | 0.0033 | 1.4320 |
| 2026-05-27 | 0.2386 | 0.2308 | 0.2425 | 0.2292 | -0.0079 | -3.2900 |
| 2026-05-26 | 0.2414 | 0.2393 | 0.2469 | 0.2374 | -0.0021 | -0.8494 |
| 2026-05-25 | 0.2425 | 0.2411 | 0.2475 | 0.2395 | -0.0013 | -0.5568 |
| 2026-05-24 | 0.2454 | 0.2425 | 0.2460 | 0.2389 | -0.0030 | -1.2021 |
| 2026-05-23 | 0.2428 | 0.2455 | 0.2500 | 0.2369 | 0.0027 | 1.0914 |
| 2026-05-22 | 0.2517 | 0.2422 | 0.2542 | 0.2418 | -0.0095 | -3.7751 |
| 2026-05-21 | 0.2512 | 0.2517 | 0.2530 | 0.2460 | 0.0005 | 0.1991 |
| 2026-05-20 | 0.2481 | 0.2514 | 0.2524 | 0.2478 | 0.0033 | 1.3100 |
| 2026-05-19 | 0.2519 | 0.2480 | 0.2526 | 0.2469 | -0.0039 | -1.5287 |
| 2026-05-18 | 0.2504 | 0.2513 | 0.2530 | 0.2465 | 0.0008 | 0.3395 |
| 2026-05-17 | 0.2553 | 0.2509 | 0.2578 | 0.2490 | -0.0043 | -1.7042 |
| 2026-05-16 | 0.2589 | 0.2553 | 0.2594 | 0.2527 | -0.0037 | -1.4098 |
| 2026-05-15 | 0.2688 | 0.2589 | 0.2690 | 0.2574 | -0.0099 | -3.7016 |
| 2026-05-14 | 0.2646 | 0.2690 | 0.2804 | 0.2637 | 0.0045 | 1.6821 |
| 2026-05-13 | 0.2746 | 0.2640 | 0.2773 | 0.2624 | -0.0106 | -3.8427 |
| 2026-05-12 | 0.2782 | 0.2746 | 0.2782 | 0.2675 | -0.0036 | -1.2943 |
| 2026-05-11 | 0.2770 | 0.2777 | 0.2828 | 0.2759 | 0.0007 | 0.2528 |
| 2026-05-10 | 0.2705 | 0.2770 | 0.2881 | 0.2686 | 0.0065 | 2.4034 |
| 2026-05-09 | 0.2756 | 0.2706 | 0.2769 | 0.2691 | -0.0050 | -1.8146 |
| 2026-05-08 | 0.2612 | 0.2760 | 0.2781 | 0.2608 | 0.0148 | 5.6662 |
| 2026-05-07 | 0.2651 | 0.2612 | 0.2701 | 0.2608 | -0.0039 | -1.4526 |
| 2026-05-06 | 0.2627 | 0.2652 | 0.2735 | 0.2622 | 0.0025 | 0.9517 |
| 2026-05-05 | 0.2521 | 0.2634 | 0.2657 | 0.2521 | 0.0113 | 4.4832 |
| 2026-05-04 | 0.2534 | 0.2525 | 0.2541 | 0.2471 | -0.0009 | -0.3552 |
| 2026-05-03 | 0.2487 | 0.2534 | 0.2546 | 0.2477 | 0.0047 | 1.8902 |
| 2026-05-02 | 0.2480 | 0.2483 | 0.2520 | 0.2471 | 0.0003 | 0.1412 |
| 2026-05-01 | 0.2485 | 0.2480 | 0.2509 | 0.2474 | -0.0005 | -0.2213 |
| 2026-04-30 | 0.2449 | 0.2492 | 0.2494 | 0.2448 | 0.0043 | 1.7562 |
| 2026-04-29 | 0.2500 | 0.2452 | 0.2537 | 0.2389 | -0.0048 | -1.9204 |
| 2026-04-28 | 0.2476 | 0.2498 | 0.2504 | 0.2445 | 0.0022 | 0.8887 |
| 2026-04-27 | 0.2535 | 0.2476 | 0.2537 | 0.2437 | -0.0059 | -2.3279 |
| 2026-04-26 | 0.2505 | 0.2530 | 0.2558 | 0.2493 | 0.0026 | 1.0182 |
| 2026-04-25 | 0.2515 | 0.2505 | 0.2538 | 0.2485 | -0.0010 | -0.3977 |
| 2026-04-24 | 0.2486 | 0.2515 | 0.2529 | 0.2476 | 0.0029 | 1.1464 |
| 2026-04-23 | 0.2471 | 0.2486 | 0.2518 | 0.2452 | 0.0015 | 0.6070 |
| 2026-04-22 | 0.2541 | 0.2470 | 0.2574 | 0.2458 | -0.0071 | -2.8139 |
| 2026-04-21 | 0.2484 | 0.2541 | 0.2552 | 0.2446 | 0.0058 | 2.3153 |
| 2026-04-20 | 0.2458 | 0.2484 | 0.2514 | 0.2439 | 0.0026 | 1.0580 |
| 2026-04-19 | 0.2477 | 0.2458 | 0.2509 | 0.2414 | -0.0019 | -0.7672 |
| 2026-04-18 | 0.2569 | 0.2470 | 0.2589 | 0.2470 | -0.0099 | -3.8544 |
| 2026-04-17 | 0.2546 | 0.2575 | 0.2677 | 0.2524 | 0.0029 | 1.1393 |
| 2026-04-16 | 0.2505 | 0.2550 | 0.2608 | 0.2460 | 0.0045 | 1.7968 |
| 2026-04-15 | 0.2401 | 0.2506 | 0.2509 | 0.2384 | 0.0106 | 4.3949 |
| 2026-04-14 | 0.2444 | 0.2402 | 0.2487 | 0.2390 | -0.0043 | -1.7390 |
| 2026-04-13 | 0.2390 | 0.2445 | 0.2489 | 0.2374 | 0.0055 | 2.2803 |
| 2026-04-12 | 0.2437 | 0.2382 | 0.2439 | 0.2359 | -0.0055 | -2.2573 |
| 2026-04-11 | 0.2530 | 0.2439 | 0.2551 | 0.2434 | -0.0091 | -3.5975 |
| 2026-04-10 | 0.2520 | 0.2528 | 0.2585 | 0.2500 | 0.0008 | 0.3175 |
| 2026-04-09 | 0.2491 | 0.2521 | 0.2590 | 0.2487 | 0.0030 | 1.1843 |
| 2026-04-08 | 0.2628 | 0.2491 | 0.2632 | 0.2483 | -0.0137 | -5.1951 |
| 2026-04-07 | 0.2456 | 0.2628 | 0.2657 | 0.2411 | 0.0172 | 7.0047 |
| 2026-04-06 | 0.2580 | 0.2454 | 0.2590 | 0.2441 | -0.0126 | -4.8653 |
| 2026-04-05 | 0.2460 | 0.2581 | 0.2581 | 0.2408 | 0.0121 | 4.8984 |
| 2026-04-04 | 0.2456 | 0.2460 | 0.2490 | 0.2434 | 0.0005 | 0.1833 |
| 2026-04-03 | 0.2430 | 0.2456 | 0.2497 | 0.2415 | 0.0026 | 1.0494 |
| 2026-04-02 | 0.2373 | 0.2419 | 0.2430 | 0.2352 | 0.0046 | 1.9389 |
| 2026-04-01 | 0.2450 | 0.2374 | 0.2538 | 0.2371 | -0.0076 | -3.1027 |
| 2026-03-31 | 0.2407 | 0.2450 | 0.2452 | 0.2359 | 0.0043 | 1.7868 |
| 2026-03-30 | 0.2464 | 0.2433 | 0.2512 | 0.2433 | -0.0032 | -1.2784 |
| 2026-03-29 | 0.2463 | 0.2467 | 0.2477 | 0.2342 | 0.0004 | 0.1421 |
| 2026-03-28 | 0.2467 | 0.2459 | 0.2518 | 0.2453 | -0.0008 | -0.3243 |
| 2026-03-27 | 0.2540 | 0.2452 | 0.2555 | 0.2442 | -0.0088 | -3.4652 |
| 2026-03-26 | 0.2655 | 0.2542 | 0.2660 | 0.2528 | -0.0114 | -4.2750 |
| 2026-03-25 | 0.2672 | 0.2655 | 0.2764 | 0.2655 | -0.0016 | -0.6176 |
| 2026-03-24 | 0.2604 | 0.2670 | 0.2684 | 0.2583 | 0.0066 | 2.5350 |
| 2026-03-23 | 0.2519 | 0.2603 | 0.2660 | 0.2481 | 0.0084 | 3.3353 |
| 2026-03-22 | 0.2585 | 0.2522 | 0.2585 | 0.2486 | -0.0063 | -2.4371 |
| 2026-03-21 | 0.2661 | 0.2586 | 0.2668 | 0.2550 | -0.0075 | -2.8190 |
| 2026-03-20 | 0.2727 | 0.2661 | 0.2728 | 0.2621 | -0.0066 | -2.4386 |
| 2026-03-19 | 0.2730 | 0.2700 | 0.2731 | 0.2627 | -0.0030 | -1.0808 |
| 2026-03-18 | 0.2907 | 0.2730 | 0.2943 | 0.2702 | -0.0177 | -6.0898 |
| 2026-03-17 | 0.2829 | 0.2907 | 0.2928 | 0.2824 | 0.0078 | 2.7576 |
| 2026-03-16 | 0.2835 | 0.2841 | 0.2929 | 0.2813 | 0.0006 | 0.2116 |
| 2026-03-15 | 0.2640 | 0.2832 | 0.2832 | 0.2624 | 0.0193 | 7.2930 |
| 2026-03-14 | 0.2604 | 0.2643 | 0.2660 | 0.2589 | 0.0038 | 1.4785 |
| 2026-03-09 | 0.2559 | 0.2554 | 0.2567 | 0.2554 | -0.0005 | -0.1954 |
| 2026-03-08 | 0.2524 | 0.2503 | 0.2568 | 0.2486 | -0.0021 | -0.8124 |
| 2026-03-07 | 0.2592 | 0.2524 | 0.2594 | 0.2502 | -0.0068 | -2.6427 |
| 2026-03-06 | 0.2674 | 0.2591 | 0.2718 | 0.2563 | -0.0084 | -3.1227 |
| 2026-03-05 | 0.2738 | 0.2675 | 0.2776 | 0.2664 | -0.0063 | -2.3014 |
| 2026-03-04 | 0.2607 | 0.2732 | 0.2849 | 0.2596 | 0.0126 | 4.8149 |
| 2026-03-03 | 0.2715 | 0.2607 | 0.2718 | 0.2592 | -0.0109 | -3.9963 |
| 2026-03-02 | 0.2754 | 0.2703 | 0.2878 | 0.2694 | -0.0051 | -1.8700 |
| 2026-03-01 | 0.2861 | 0.2760 | 0.2862 | 0.2696 | -0.0101 | -3.5134 |
| 2026-02-28 | 0.2750 | 0.2858 | 0.2912 | 0.2601 | 0.0109 | 3.9462 |
| 2026-02-27 | 0.2955 | 0.2751 | 0.2955 | 0.2744 | -0.0205 | -6.9205 |
| 2026-02-26 | 0.2951 | 0.2953 | 0.2965 | 0.2830 | 0.0002 | 0.0678 |
| 2026-02-25 | 0.2644 | 0.2951 | 0.3111 | 0.2643 | 0.0308 | 11.6323 |
| 2026-02-24 | 0.2564 | 0.2700 | 0.2712 | 0.2544 | 0.0136 | 5.2847 |
| 2026-02-23 | 0.2618 | 0.2641 | 0.2741 | 0.2607 | 0.0024 | 0.8978 |
| 2026-02-22 | 0.2754 | 0.2618 | 0.2773 | 0.2585 | -0.0137 | -4.9564 |
| 2026-02-21 | 0.2833 | 0.2754 | 0.2864 | 0.2754 | -0.0079 | -2.7886 |
| 2026-02-20 | 0.2745 | 0.2833 | 0.2918 | 0.2700 | 0.0088 | 3.2246 |
| 2026-02-19 | 0.2740 | 0.2722 | 0.2769 | 0.2677 | -0.0018 | -0.6388 |
| 2026-02-18 | 0.2828 | 0.2743 | 0.2862 | 0.2722 | -0.0085 | -2.9885 |
| 2026-02-17 | 0.2853 | 0.2819 | 0.2890 | 0.2779 | -0.0034 | -1.1917 |
| 2026-02-16 | 0.2783 | 0.2842 | 0.2887 | 0.2770 | 0.0060 | 2.1384 |
| 2026-02-15 | 0.2980 | 0.2782 | 0.3008 | 0.2777 | -0.0198 | -6.6454 |
| 2026-02-14 | 0.2756 | 0.2994 | 0.3000 | 0.2739 | 0.0238 | 8.6373 |
| 2026-02-13 | 0.2602 | 0.2761 | 0.2775 | 0.2584 | 0.0159 | 6.1119 |
| 2026-02-12 | 0.2592 | 0.2607 | 0.2691 | 0.2580 | 0.0015 | 0.5788 |
| 2026-02-11 | 0.2576 | 0.2592 | 0.2592 | 0.2512 | 0.0016 | 0.6017 |
| 2026-02-10 | 0.2667 | 0.2641 | 0.2667 | 0.2603 | -0.0026 | -0.9751 |
| 2026-02-09 | 0.2726 | 0.2667 | 0.2732 | 0.2599 | -0.0060 | -2.1827 |
| 2026-02-08 | 0.2701 | 0.2722 | 0.2759 | 0.2672 | 0.0021 | 0.7776 |
| 2026-02-07 | 0.2740 | 0.2697 | 0.2777 | 0.2661 | -0.0043 | -1.5696 |
| 2026-02-06 | 0.2555 | 0.2740 | 0.2827 | 0.2493 | 0.0185 | 7.2421 |
| 2026-02-05 | 0.2833 | 0.2555 | 0.2847 | 0.2233 | -0.0278 | -9.8129 |
| 2026-02-04 | 0.2975 | 0.2839 | 0.3018 | 0.2804 | -0.0136 | -4.5554 |
| 2026-02-03 | 0.2988 | 0.2975 | 0.3037 | 0.2822 | -0.0014 | -0.4518 |
| 2026-02-02 | 0.2785 | 0.2987 | 0.3028 | 0.2766 | 0.0202 | 7.2352 |
| 2026-02-01 | 0.2951 | 0.2804 | 0.2976 | 0.2772 | -0.0147 | -4.9822 |
| 2026-01-31 | 0.3158 | 0.2951 | 0.3158 | 0.2820 | -0.0207 | -6.5558 |
| 2026-01-30 | 0.3270 | 0.3137 | 0.3310 | 0.3132 | -0.0133 | -4.0673 |
| 2026-01-29 | 0.3501 | 0.3268 | 0.3517 | 0.3216 | -0.0234 | -6.6695 |
| 2026-01-28 | 0.3569 | 0.3504 | 0.3638 | 0.3479 | -0.0065 | -1.8212 |
| 2026-01-27 | 0.3519 | 0.3566 | 0.3626 | 0.3478 | 0.0047 | 1.3500 |
| 2026-01-26 | 0.3468 | 0.3519 | 0.3580 | 0.3446 | 0.0051 | 1.4708 |
| 2026-01-25 | 0.3555 | 0.3468 | 0.3594 | 0.3328 | -0.0087 | -2.4613 |
| 2026-01-24 | 0.3603 | 0.3562 | 0.3603 | 0.3541 | -0.0041 | -1.1381 |
| 2026-01-23 | 0.3602 | 0.3605 | 0.3683 | 0.3536 | 0.0002 | 0.0694 |
| 2026-01-22 | 0.3661 | 0.3602 | 0.3661 | 0.3563 | -0.0059 | -1.6116 |
| 2026-01-21 | 0.3595 | 0.3647 | 0.3733 | 0.3471 | 0.0052 | 1.4467 |
| 2026-01-20 | 0.3669 | 0.3589 | 0.3679 | 0.3497 | -0.0081 | -2.1941 |
| 2026-01-19 | 0.3638 | 0.3669 | 0.3723 | 0.3611 | 0.0031 | 0.8521 |
| 2026-01-18 | 0.3951 | 0.3643 | 0.3965 | 0.3583 | -0.0309 | -7.8081 |
| 2026-01-17 | 0.3962 | 0.3951 | 0.4032 | 0.3935 | -0.0011 | -0.2651 |
| 2026-01-16 | 0.3932 | 0.3963 | 0.3974 | 0.3810 | 0.0031 | 0.7884 |
| 2026-01-15 | 0.4031 | 0.3932 | 0.4095 | 0.3890 | -0.0099 | -2.4439 |
| 2026-01-14 | 0.4219 | 0.4023 | 0.4266 | 0.3993 | -0.0196 | -4.6343 |
| 2026-01-13 | 0.3921 | 0.4220 | 0.4260 | 0.3895 | 0.0299 | 7.6266 |
| 2026-01-12 | 0.3976 | 0.3921 | 0.3987 | 0.3821 | -0.0055 | -1.3835 |
| 2026-01-11 | 0.3912 | 0.3976 | 0.4028 | 0.3863 | 0.0064 | 1.6232 |
| 2026-01-10 | 0.3874 | 0.3911 | 0.3919 | 0.3851 | 0.0037 | 0.9551 |
| 2026-01-09 | 0.3961 | 0.3876 | 0.4036 | 0.3868 | -0.0085 | -2.1462 |
| 2026-01-08 | 0.3990 | 0.3953 | 0.4005 | 0.3853 | -0.0037 | -0.9149 |
| 2026-01-07 | 0.4096 | 0.4005 | 0.4212 | 0.3970 | -0.0091 | -2.2217 |
| 2026-01-06 | 0.4226 | 0.4115 | 0.4365 | 0.4024 | -0.0111 | -2.6266 |
| 2026-01-05 | 0.3994 | 0.4219 | 0.4300 | 0.3960 | 0.0226 | 5.6467 |
| 2026-01-04 | 0.3976 | 0.3994 | 0.4077 | 0.3934 | 0.0017 | 0.4401 |
| 2026-01-03 | 0.3921 | 0.3988 | 0.4004 | 0.3836 | 0.0066 | 1.6960 |
| 2026-01-02 | 0.3579 | 0.3927 | 0.3984 | 0.3553 | 0.0348 | 9.7247 |