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 |
|---|---|---|---|---|---|---|
| 2025-05-08 | 0.7057 | 0.7596 | 0.7750 | 0.6988 | 0.0540 | 7.6454 |
| 2025-05-07 | 0.6788 | 0.7003 | 0.7088 | 0.6562 | 0.0215 | 3.1674 |
| 2025-05-06 | 0.6626 | 0.6803 | 0.6889 | 0.6448 | 0.0177 | 2.6713 |
| 2025-05-05 | 0.6798 | 0.6630 | 0.6911 | 0.6538 | -0.0167 | -2.4641 |
| 2025-05-04 | 0.6958 | 0.6789 | 0.7055 | 0.6685 | -0.0169 | -2.4289 |
| 2025-05-03 | 0.7018 | 0.6950 | 0.7285 | 0.6943 | -0.0068 | -0.9690 |
| 2025-05-02 | 0.7089 | 0.7011 | 0.7154 | 0.6899 | -0.0078 | -1.1003 |
| 2025-05-01 | 0.6850 | 0.7113 | 0.7224 | 0.6850 | 0.0263 | 3.8321 |
| 2025-04-30 | 0.7027 | 0.6850 | 0.7027 | 0.6676 | -0.0177 | -2.5189 |
| 2025-04-29 | 0.6988 | 0.7013 | 0.7177 | 0.6896 | 0.0025 | 0.3578 |
| 2025-04-28 | 0.7139 | 0.6998 | 0.7287 | 0.6851 | -0.0142 | -1.9821 |
| 2025-04-27 | 0.6973 | 0.7140 | 0.7169 | 0.6826 | 0.0166 | 2.3878 |
| 2025-04-26 | 0.7168 | 0.6958 | 0.7333 | 0.6958 | -0.0211 | -2.9367 |
| 2025-04-25 | 0.7100 | 0.7168 | 0.7286 | 0.7086 | 0.0068 | 0.9577 |
| 2025-04-24 | 0.6821 | 0.7118 | 0.7388 | 0.6717 | 0.0297 | 4.3469 |
| 2025-04-23 | 0.6913 | 0.6808 | 0.7140 | 0.6808 | -0.0105 | -1.5189 |
| 2025-04-22 | 0.6238 | 0.6916 | 0.6977 | 0.6222 | 0.0679 | 10.8778 |
| 2025-04-21 | 0.6408 | 0.6240 | 0.6481 | 0.6168 | -0.0169 | -2.6295 |
| 2025-04-20 | 0.6317 | 0.6373 | 0.6408 | 0.6106 | 0.0056 | 0.8945 |
| 2025-04-19 | 0.6335 | 0.6319 | 0.6348 | 0.6197 | -0.0016 | -0.2526 |
| 2025-04-18 | 0.6145 | 0.6335 | 0.6340 | 0.6116 | 0.0189 | 3.0838 |
| 2025-04-17 | 0.6132 | 0.6136 | 0.6293 | 0.6110 | 0.0005 | 0.0734 |
| 2025-04-16 | 0.6090 | 0.6132 | 0.6212 | 0.5975 | 0.0041 | 0.6814 |
| 2025-04-15 | 0.6428 | 0.6077 | 0.6471 | 0.6064 | -0.0352 | -5.4683 |
| 2025-04-14 | 0.6524 | 0.6428 | 0.6564 | 0.6295 | -0.0095 | -1.4639 |
| 2025-04-13 | 0.6460 | 0.6524 | 0.6676 | 0.6314 | 0.0064 | 0.9907 |
| 2025-04-12 | 0.6255 | 0.6445 | 0.6658 | 0.6251 | 0.0190 | 3.0376 |
| 2025-04-11 | 0.6245 | 0.6255 | 0.6379 | 0.6166 | 0.0011 | 0.1681 |
| 2025-04-10 | 0.6152 | 0.6239 | 0.6307 | 0.5882 | 0.0088 | 1.4224 |
| 2025-04-09 | 0.5586 | 0.6114 | 0.6441 | 0.5551 | 0.0528 | 9.4433 |
| 2025-04-08 | 0.5977 | 0.5617 | 0.6173 | 0.5382 | -0.0360 | -6.0231 |
| 2025-04-07 | 0.5560 | 0.5977 | 0.6023 | 0.5141 | 0.0418 | 7.5097 |
| 2025-04-06 | 0.6464 | 0.5589 | 0.6482 | 0.5495 | -0.0875 | -13.5298 |
| 2025-04-05 | 0.6569 | 0.6464 | 0.6630 | 0.6435 | -0.0106 | -1.6060 |
| 2025-04-04 | 0.6484 | 0.6559 | 0.6700 | 0.6275 | 0.0076 | 1.1645 |
| 2025-04-03 | 0.6563 | 0.6482 | 0.6569 | 0.6146 | -0.0081 | -1.2418 |
| 2025-04-02 | 0.6734 | 0.6561 | 0.7072 | 0.6357 | -0.0173 | -2.5691 |
| 2025-04-01 | 0.6701 | 0.6735 | 0.6933 | 0.6655 | 0.0034 | 0.5149 |
| 2025-03-31 | 0.6536 | 0.6695 | 0.6722 | 0.6304 | 0.0159 | 2.4327 |
| 2025-03-30 | 0.6828 | 0.6546 | 0.6866 | 0.6483 | -0.0282 | -4.1230 |
| 2025-03-29 | 0.6970 | 0.6828 | 0.6980 | 0.6593 | -0.0142 | -2.0374 |
| 2025-03-28 | 0.7141 | 0.6970 | 0.7173 | 0.6899 | -0.0171 | -2.3948 |
| 2025-03-27 | 0.7402 | 0.7141 | 0.7452 | 0.7130 | -0.0262 | -3.5328 |
| 2025-03-26 | 0.7482 | 0.7402 | 0.7731 | 0.7212 | -0.0080 | -1.0692 |
| 2025-03-25 | 0.7229 | 0.7458 | 0.7653 | 0.7229 | 0.0229 | 3.1609 |
| 2025-03-24 | 0.7233 | 0.7253 | 0.7453 | 0.7219 | 0.0019 | 0.2696 |
| 2025-03-23 | 0.7111 | 0.7242 | 0.7242 | 0.6924 | 0.0131 | 1.8423 |
| 2025-03-22 | 0.7103 | 0.7111 | 0.7158 | 0.6973 | 0.0008 | 0.1126 |
| 2025-03-21 | 0.7206 | 0.7103 | 0.7213 | 0.7009 | -0.0103 | -1.4294 |
| 2025-03-20 | 0.7271 | 0.7213 | 0.7521 | 0.7121 | -0.0059 | -0.8046 |
| 2025-03-19 | 0.7083 | 0.7275 | 0.7466 | 0.7076 | 0.0192 | 2.7107 |
| 2025-03-18 | 0.7037 | 0.7079 | 0.7119 | 0.6831 | 0.0042 | 0.5968 |
| 2025-03-17 | 0.7131 | 0.7037 | 0.7299 | 0.7025 | -0.0094 | -1.3182 |
| 2025-03-16 | 0.7414 | 0.7136 | 0.7446 | 0.6974 | -0.0277 | -3.7432 |
| 2025-03-15 | 0.7525 | 0.7415 | 0.7591 | 0.7315 | -0.0110 | -1.4684 |
| 2025-03-14 | 0.7092 | 0.7527 | 0.7552 | 0.7058 | 0.0435 | 6.1337 |
| 2025-03-13 | 0.7198 | 0.7095 | 0.7370 | 0.6915 | -0.0103 | -1.4241 |
| 2025-03-12 | 0.7149 | 0.7203 | 0.7634 | 0.7114 | 0.0055 | 0.7624 |
| 2025-03-11 | 0.7092 | 0.7124 | 0.7457 | 0.6977 | 0.0031 | 0.4442 |
| 2025-03-10 | 0.7437 | 0.7052 | 0.7772 | 0.6498 | -0.0385 | -5.1768 |
| 2025-03-09 | 0.8097 | 0.7440 | 0.8157 | 0.7036 | -0.0657 | -8.1084 |
| 2025-03-08 | 0.8169 | 0.8094 | 0.8317 | 0.7941 | -0.0075 | -0.9242 |
| 2025-03-07 | 0.8758 | 0.8171 | 0.8896 | 0.8087 | -0.0587 | -6.7024 |
| 2025-03-06 | 0.9513 | 0.8742 | 0.9677 | 0.8216 | -0.0772 | -8.1100 |
| 2025-03-05 | 0.9204 | 0.9399 | 1.0156 | 0.9162 | 0.0195 | 2.1188 |
| 2025-03-04 | 0.8247 | 0.9259 | 0.9810 | 0.7857 | 0.1012 | 12.2651 |
| 2025-03-03 | 1.0672 | 0.8259 | 1.0674 | 0.7639 | -0.2413 | -22.6116 |
| 2025-03-02 | 0.6616 | 1.0608 | 1.1755 | 0.6448 | 0.3992 | 60.3310 |
| 2025-03-01 | 0.6502 | 0.6615 | 0.6756 | 0.6253 | 0.0113 | 1.7302 |
| 2025-02-28 | 0.5914 | 0.6497 | 0.6546 | 0.5822 | 0.0584 | 9.8673 |
| 2025-02-27 | 0.6612 | 0.5888 | 0.6792 | 0.5866 | -0.0724 | -10.9498 |
| 2025-02-26 | 0.6815 | 0.6575 | 0.6892 | 0.6342 | -0.0241 | -3.5290 |
| 2025-02-25 | 0.6870 | 0.6815 | 0.6942 | 0.6307 | -0.0055 | -0.8006 |
| 2025-02-24 | 0.7433 | 0.6883 | 0.7486 | 0.6703 | -0.0550 | -7.3999 |
| 2025-02-23 | 0.7720 | 0.7449 | 0.7871 | 0.7282 | -0.0271 | -3.5104 |
| 2025-02-22 | 0.7707 | 0.7721 | 0.7832 | 0.7587 | 0.0015 | 0.1882 |
| 2025-02-21 | 0.8030 | 0.7712 | 0.8179 | 0.7502 | -0.0319 | -3.9664 |
| 2025-02-20 | 0.7775 | 0.8028 | 0.8111 | 0.7768 | 0.0253 | 3.2476 |
| 2025-02-19 | 0.7425 | 0.7775 | 0.7878 | 0.7396 | 0.0350 | 4.7138 |
| 2025-02-18 | 0.7891 | 0.7421 | 0.7955 | 0.7334 | -0.0470 | -5.9562 |
| 2025-02-17 | 0.8014 | 0.7904 | 0.8273 | 0.7846 | -0.0111 | -1.3788 |
| 2025-02-16 | 0.7871 | 0.8014 | 0.8168 | 0.7628 | 0.0144 | 1.8233 |
| 2025-02-15 | 0.8068 | 0.7850 | 0.8074 | 0.7724 | -0.0218 | -2.7020 |
| 2025-02-14 | 0.8021 | 0.8063 | 0.8286 | 0.7911 | 0.0042 | 0.5237 |
| 2025-02-13 | 0.7818 | 0.8022 | 0.8294 | 0.7711 | 0.0204 | 2.6095 |
| 2025-02-12 | 0.7673 | 0.7806 | 0.8073 | 0.7518 | 0.0133 | 1.7335 |
| 2025-02-11 | 0.7993 | 0.7683 | 0.8211 | 0.7527 | -0.0311 | -3.8846 |
| 2025-02-10 | 0.6939 | 0.8004 | 0.8117 | 0.6878 | 0.1065 | 15.3408 |
| 2025-02-09 | 0.7051 | 0.6949 | 0.7076 | 0.6507 | -0.0102 | -1.4396 |
| 2025-02-08 | 0.6946 | 0.7067 | 0.7155 | 0.6820 | 0.0122 | 1.7493 |
| 2025-02-07 | 0.7169 | 0.6952 | 0.7506 | 0.6915 | -0.0217 | -3.0271 |
| 2025-02-06 | 0.7549 | 0.7163 | 0.7654 | 0.7002 | -0.0386 | -5.1136 |
| 2025-02-05 | 0.7591 | 0.7571 | 0.7750 | 0.7275 | -0.0021 | -0.2701 |
| 2025-02-04 | 0.7478 | 0.7565 | 0.7824 | 0.7164 | 0.0087 | 1.1635 |
| 2025-02-03 | 0.6726 | 0.7478 | 0.8250 | 0.6709 | 0.0752 | 11.1813 |
| 2025-02-02 | 0.8876 | 0.6723 | 0.8966 | 0.5704 | -0.2153 | -24.2522 |
| 2025-02-01 | 0.9519 | 0.8898 | 0.9539 | 0.8676 | -0.0621 | -6.5238 |
| 2025-01-31 | 0.9466 | 0.9520 | 0.9827 | 0.9349 | 0.0054 | 0.5758 |
| 2025-01-30 | 0.9579 | 0.9467 | 0.9856 | 0.9366 | -0.0113 | -1.1744 |
| 2025-01-29 | 0.9379 | 0.9564 | 0.9707 | 0.9028 | 0.0185 | 1.9726 |
| 2025-01-28 | 0.9604 | 0.9405 | 0.9682 | 0.9042 | -0.0199 | -2.0721 |
| 2025-01-27 | 0.9001 | 0.9602 | 0.9631 | 0.8647 | 0.0601 | 6.6770 |
| 2025-01-26 | 0.9866 | 0.9008 | 0.9998 | 0.8996 | -0.0858 | -8.6965 |
| 2025-01-25 | 0.9781 | 0.9851 | 0.9910 | 0.9688 | 0.0070 | 0.7157 |
| 2025-01-24 | 1.0035 | 0.9777 | 1.0077 | 0.9644 | -0.0258 | -2.5710 |
| 2025-01-23 | 0.9709 | 1.0058 | 1.0099 | 0.9525 | 0.0349 | 3.5946 |
| 2025-01-22 | 1.0013 | 0.9706 | 1.0167 | 0.9610 | -0.0307 | -3.0660 |
| 2025-01-21 | 0.9731 | 1.0005 | 1.0283 | 0.9517 | 0.0274 | 2.8106 |
| 2025-01-20 | 1.0064 | 0.9726 | 1.0982 | 0.9722 | -0.0338 | -3.3635 |
| 2025-01-19 | 1.0775 | 1.0051 | 1.0870 | 0.9659 | -0.0724 | -6.7196 |
| 2025-01-18 | 1.0595 | 1.0692 | 1.1493 | 1.0506 | 0.0097 | 0.9156 |
| 2025-01-17 | 1.1310 | 1.0629 | 1.1659 | 1.0595 | -0.0680 | -6.0171 |
| 2025-01-16 | 1.0540 | 1.1310 | 1.1435 | 1.0281 | 0.0770 | 7.3058 |
| 2025-01-15 | 1.0197 | 1.0559 | 1.0893 | 0.9922 | 0.0361 | 3.5452 |
| 2025-01-14 | 0.9475 | 1.0193 | 1.0333 | 0.9445 | 0.0718 | 7.5726 |
| 2025-01-13 | 0.9468 | 0.9519 | 0.9637 | 0.8845 | 0.0051 | 0.5334 |
| 2025-01-12 | 1.0077 | 0.9436 | 1.0104 | 0.9430 | -0.0641 | -6.3613 |
| 2025-01-11 | 0.9250 | 1.0104 | 1.0347 | 0.9149 | 0.0854 | 9.2270 |
| 2025-01-10 | 0.9246 | 0.9240 | 0.9729 | 0.9058 | -0.0006 | -0.0649 |
| 2025-01-09 | 0.9352 | 0.9241 | 0.9362 | 0.8825 | -0.0112 | -1.1923 |
| 2025-01-08 | 0.9959 | 0.9350 | 1.0062 | 0.9105 | -0.0610 | -6.1201 |
| 2025-01-07 | 1.0893 | 0.9959 | 1.1514 | 0.9853 | -0.0934 | -8.5701 |
| 2025-01-06 | 1.0896 | 1.0880 | 1.1134 | 1.0661 | -0.0016 | -0.1468 |
| 2025-01-05 | 1.0757 | 1.0890 | 1.1094 | 1.0677 | 0.0133 | 1.2365 |
| 2025-01-04 | 1.0841 | 1.0767 | 1.0902 | 1.0524 | -0.0074 | -0.6826 |
| 2025-01-03 | 1.0127 | 1.0841 | 1.1184 | 1.0124 | 0.0714 | 7.0505 |
| 2025-01-02 | 0.9299 | 1.0080 | 1.0227 | 0.9244 | 0.0781 | 8.3988 |
| 2025-01-01 | 0.8531 | 0.9367 | 0.9535 | 0.8377 | 0.0836 | 9.8001 |
| 2024-12-31 | 0.8431 | 0.8554 | 0.8756 | 0.8387 | 0.0123 | 1.4590 |
| 2024-12-30 | 0.8655 | 0.8438 | 0.8794 | 0.8298 | -0.0217 | -2.5016 |
| 2024-12-29 | 0.8835 | 0.8661 | 0.9100 | 0.8505 | -0.0174 | -1.9694 |
| 2024-12-28 | 0.8809 | 0.8841 | 0.8959 | 0.8657 | 0.0031 | 0.3576 |
| 2024-12-27 | 0.8680 | 0.8778 | 0.9126 | 0.8571 | 0.0098 | 1.1290 |
| 2024-12-26 | 0.8959 | 0.8680 | 0.8973 | 0.8507 | -0.0279 | -3.1142 |
| 2024-12-25 | 0.9247 | 0.8948 | 0.9390 | 0.8914 | -0.0298 | -3.2282 |
| 2024-12-24 | 0.9110 | 0.9270 | 0.9482 | 0.8913 | 0.0160 | 1.7564 |
| 2024-12-23 | 0.8967 | 0.9117 | 0.9401 | 0.8637 | 0.0150 | 1.6729 |
| 2024-12-22 | 0.8834 | 0.8967 | 0.9233 | 0.8583 | 0.0133 | 1.5056 |
| 2024-12-21 | 0.9717 | 0.8873 | 0.9960 | 0.8700 | -0.0845 | -8.6910 |
| 2024-12-20 | 0.8952 | 0.9619 | 0.9717 | 0.7624 | 0.0668 | 7.4569 |
| 2024-12-19 | 0.9851 | 0.8842 | 0.9878 | 0.8487 | -0.1009 | -10.2431 |
| 2024-12-18 | 1.0302 | 0.9837 | 1.0560 | 0.9181 | -0.0465 | -4.5139 |
| 2024-12-17 | 1.0620 | 1.0213 | 1.1111 | 1.0176 | -0.0407 | -3.8326 |
| 2024-12-16 | 1.0818 | 1.0618 | 1.1157 | 1.0502 | -0.0199 | -1.8442 |
| 2024-12-15 | 1.0717 | 1.0840 | 1.1168 | 1.0408 | 0.0124 | 1.1524 |
| 2024-12-14 | 1.1236 | 1.0725 | 1.1318 | 1.0448 | -0.0511 | -4.5481 |
| 2024-12-13 | 1.0988 | 1.1195 | 1.1288 | 1.0799 | 0.0207 | 1.8840 |
| 2024-12-12 | 1.1733 | 1.0988 | 1.1804 | 1.0926 | -0.0746 | -6.3539 |
| 2024-12-11 | 1.0128 | 1.1770 | 1.1783 | 0.9947 | 0.1643 | 16.2182 |
| 2024-12-10 | 0.9990 | 1.0113 | 1.0376 | 0.9120 | 0.0123 | 1.2313 |