The Independent News and Data Provider

Cardano Price in Euro Today: 0.5322

Euro price of Cardano

1 Cardano = 0.5322 EUR
Percentage change: +0.66%
0.5 Cardano = 0.2661 EUR
0.25 Cardano = 0.1331 EUR
0.10 Cardano = 0.0532 EUR
0.05 Cardano = 0.0266 EUR
Today's High: 0.5343 EUR
Today's Low: 0.5251 EUR
Market Capitalisation: 17,978,732,177 EUR
Volume: 1,302,629.00 USD
Supply:

Exchange Rate History for CARDANO To EUR: 2022

January - 2022

SunMonTueWedThuFriSat
1

Open: 1.1800

High: 1.1800

Low: 1.1600

Close: 1.1600

2

Open: 1.2100

High: 1.2100

Low: 1.1900

Close: 1.2000

3

Open: 1.2000

High: 1.2100

Low: 1.1900

Close: 1.1900

4

Open: 1.1800

High: 1.2000

Low: 1.1700

Close: 1.1700

5

Open: 1.1700

High: 1.1800

Low: 1.1900

Close: 1.1900

6

Open: 1.0900

High: 1.0900

Low: 1.0600

Close: 1.0800

7

Open: 1.0600

High: 1.1000

Low: 1.0700

Close: 1.0600

8

Open: 1.0700

High: 1.0900

Low: 1.0900

Close: 1.0800

9

Open: 1.0200

High: 1.0300

Low: 1.0200

Close: 1.0400

10

Open: 0.9806

High: 1.0200

Low: 1.0300

Close: 1.0300

11

Open: 1.0200

High: 1.0200

Low: 1.0000

Close: 1.0200

12

Open: 1.1100

High: 1.1300

Low: 1.0600

Close: 1.0700

13

Open: 1.1000

High: 1.1400

Low: 1.1300

Close: 1.1300

14

Open: 1.1100

High: 1.1200

Low: 1.0900

Close: 1.1300

15

Open: 1.1300

High: 1.1300

Low: 1.1100

Close: 1.1100

16

Open: 1.2400

High: 1.2400

Low: 1.1900

Close: 1.2100

17

Open: 1.3000

High: 1.3500

Low: 1.3400

Close: 1.3300

18

Open: 1.2900

High: 1.3200

Low: 1.3200

Close: 1.3800

19

Open: 1.2400

High: 1.2700

Low: 1.2100

Close: 1.2400

20

Open: 1.2400

High: 1.2400

Low: 1.1900

Close: 1.2000

21

Open: 1.0700

High: 1.0800

Low: 1.0900

Close: 1.0900

22

Open: 0.9411

High: 0.9912

Low: 0.8839

Close: 0.9507

23

Open: 0.9740

High: 0.9970

Low: 0.9920

Close: 0.9775

24

Open: 0.9085

High: 0.8876

Low: 0.8621

Close: 0.9401

25

Open: 0.9171

High: 0.9180

Low: 0.8977

Close: 0.8991

26

Open: 0.9821

High: 0.9857

Low: 0.9242

Close: 0.9210

27

Open: 0.9445

High: 0.9530

Low: 0.9282

Close: 0.9263

28

Open: 0.9310

High: 0.9265

Low: 0.9198

Close: 0.9318

29

Open: 0.9463

High: 0.9690

Low: 0.9590

Close: 0.9490

30

Open: 0.9494

High: 0.9594

Low: 0.9566

Close: 0.9617

31

Open: 0.9242

High: 0.9174

Low: 0.9181

Close: 0.9143

February - 2022

SunMonTueWedThuFriSat
1

Open: 0.9481

High: 0.9484

Low: 0.9332

Close: 0.9357

2

Open: 0.9307

High: 0.9565

Low: 0.9429

Close: 0.9506

3

Open: 0.9161

High: 0.9169

Low: 0.9080

Close: 0.9194

4

Open: 0.9452

High: 0.9274

Low: 0.9278

Close: 0.9351

5

Open: 1.0100

High: 1.0100

Low: 1.0100

Close: 1.0200

6

Open: 0.9745

High: 0.9858

Low: 0.9819

Close: 0.9797

7

Open: 1.0600

High: 1.0600

Low: 1.0200

Close: 1.0200

8

Open: 1.0300

High: 1.0500

Low: 1.0400

Close: 1.0800

9

Open: 1.0500

High: 1.0600

Low: 1.0400

Close: 1.0400

10

Open: 1.0400

High: 1.0600

Low: 1.0400

Close: 1.0300

11

Open: 1.0100

High: 1.0200

Low: 1.0100

Close: 1.0100

12

Open: 0.9251

High: 0.9450

Low: 0.9377

Close: 0.9368

13

Open: 0.9346

High: 0.9418

Low: 0.9307

Close: 0.9330

14

Open: 0.9254

High: 0.9277

Low: 0.9084

Close: 0.9114

15

Open: 0.9726

High: 0.9793

Low: 0.9467

Close: 0.9457

16

Open: 0.9467

High: 0.9622

Low: 0.9614

Close: 0.9666

17

Open: 0.9262

High: 0.9436

Low: 0.9384

Close: 0.9510

18

Open: 0.8859

High: 0.9033

Low: 0.9116

Close: 0.9127

19

Open: 0.8817

High: 0.8778

Low: 0.8836

Close: 0.8980

20

Open: 0.8350

High: 0.8348

Low: 0.8272

Close: 0.8335

21

Open: 0.8386

High: 0.8372

Low: 0.8367

Close: 0.8588

22

Open: 0.7759

High: 0.7831

Low: 0.7398

Close: 0.7390

23

Open: 0.8140

High: 0.8337

Low: 0.8065

Close: 0.8022

24

Open: 0.7284

High: 0.7030

Low: 0.6852

Close: 0.6874

25

Open: 0.7843

High: 0.7857

Low: 0.7543

Close: 0.7598

26

Open: 0.7988

High: 0.7965

Low: 0.7914

Close: 0.8023

27

Open: 0.7985

High: 0.8094

Low: 0.7822

Close: 0.7831

28

Open: 0.8338

High: 0.8129

Low: 0.7872

Close: 0.7805

March - 2022

SunMonTueWedThuFriSat
1

Open: 0.8687

High: 0.8840

Low: 0.8563

Close: 0.8645

2

Open: 0.8570

High: 0.8707

Low: 0.8604

Close: 0.8581

3

Open: 0.8164

High: 0.8393

Low: 0.8266

Close: 0.8336

4

Open: 0.7969

High: 0.8107

Low: 0.7967

Close: 0.7944

5

Open: 0.7890

High: 0.8034

Low: 0.7789

Close: 0.7770

6

Open: 0.7707

High: 0.7762

Low: 0.7634

Close: 0.7838

7

Open: 0.7702

High: 0.7711

Low: 0.7440

Close: 0.7540

8

Open: 0.7327

High: 0.7462

Low: 0.7360

Close: 0.7328

9

Open: 0.7736

High: 0.7766

Low: 0.7734

Close: 0.7702

10

Open: 0.7310

High: 0.7326

Low: 0.7296

Close: 0.7303

11

Open: 0.7284

High: 0.7398

Low: 0.7316

Close: 0.7296

12

Open: 0.7301

High: 0.7303

Low: 0.7286

Close: 0.7305

13

Open: 0.7476

High: 0.7416

Low: 0.7260

Close: 0.7314

14

Open: 0.7241

High: 0.7319

Low: 0.7344

Close: 0.7371

15

Open: 0.7280

High: 0.7267

Low: 0.7162

Close: 0.7240

16

Open: 0.7447

High: 0.7473

Low: 0.7318

Close: 0.7322

17

Open: 0.7607

High: 0.7696

Low: 0.7620

Close: 0.7643

18

Open: 0.7631

High: 0.7577

Low: 0.7473

Close: 0.7498

19

Open: 0.8068

High: 0.8046

Low: 0.7793

Close: 0.7879

20

Open: 0.7924

High: 0.8023

Low: 0.8086

Close: 0.8173

21

Open: 0.8187

High: 0.8151

Low: 0.8046

Close: 0.8013

22

Open: 0.8835

High: 0.8840

Low: 0.8539

Close: 0.8529

23

Open: 0.9717

High: 0.9766

Low: 0.8816

Close: 0.8806

24

Open: 1.0600

High: 1.0600

Low: 1.0300

Close: 1.0100

25

Open: 0.9984

High: 1.0300

Low: 1.0200

Close: 1.0400

26

Open: 1.0300

High: 1.0300

Low: 1.0200

Close: 1.0300

27

Open: 1.0300

High: 1.0300

Low: 1.0300

Close: 1.0400

28

Open: 1.1100

High: 1.1300

Low: 1.0700

Close: 1.0800

29

Open: 1.0800

High: 1.1100

Low: 1.1000

Close: 1.1000

30

Open: 1.0600

High: 1.0700

Low: 1.0700

Close: 1.0700

31

Open: 1.0600

High: 1.0900

Low: 1.0800

Close: 1.0800

April - 2022

SunMonTueWedThuFriSat
1

Open: 1.0500

High: 1.0500

Low: 1.0400

Close: 1.0200

2

Open: 1.0500

High: 1.0800

Low: 1.0700

Close: 1.0800

3

Open: 1.0700

High: 1.0700

Low: 1.0600

Close: 1.0600

4

Open: 1.1100

High: 1.1200

Low: 1.0900

Close: 1.1000

5

Open: 1.0900

High: 1.1100

Low: 1.0900

Close: 1.0900

6

Open: 1.0100

High: 1.0200

Low: 1.0400

Close: 1.0600

7

Open: 0.9847

High: 1.0000

Low: 0.9905

Close: 0.9838

8

Open: 0.9887

High: 0.9952

Low: 1.0000

Close: 1.0000

9

Open: 0.9425

High: 0.9583

Low: 0.9536

Close: 0.9503

10

Open: 0.9580

High: 0.9550

Low: 0.9486

Close: 0.9604

11

Open: 0.8671

High: 0.8845

Low: 0.8966

Close: 0.9339

12

Open: 0.8876

High: 0.8974

Low: 0.8746

Close: 0.8725

13

Open: 0.8966

High: 0.8898

Low: 0.8731

Close: 0.8835

14

Open: 0.8676

High: 0.8866

Low: 0.8791

Close: 0.8904

15

Open: 0.8829

High: 0.8794

Low: 0.8778

Close: 0.8766

16

Open: 0.8706

High: 0.8844

Low: 0.8816

Close: 0.8879

17

Open: 0.8847

High: 0.8882

Low: 0.8757

Close: 0.8771

18

Open: 0.8344

High: 0.8380

Low: 0.8166

Close: 0.8173

19

Open: 0.8774

High: 0.8808

Low: 0.8598

Close: 0.8622

20

Open: 0.8725

High: 0.8970

Low: 0.8755

Close: 0.8776

21

Open: 0.8817

High: 0.8883

Low: 0.8636

Close: 0.8648

22

Open: 0.8314

High: 0.8498

Low: 0.8451

Close: 0.8492

23

Open: 0.8363

High: 0.8353

Low: 0.8310

Close: 0.8295

24

Open: 0.8252

High: 0.8269

Low: 0.8248

Close: 0.8321

25

Open: 0.8039

High: 0.8046

Low: 0.7763

Close: 0.7912

26

Open: 0.7926

High: 0.8300

Low: 0.8288

Close: 0.8300

27

Open: 0.7949

High: 0.8070

Low: 0.7949

Close: 0.7914

28

Open: 0.7934

High: 0.8068

Low: 0.7955

Close: 0.7956

29

Open: 0.7769

High: 0.7816

Low: 0.7667

Close: 0.7932

30

Open: 0.7553

High: 0.7668

Low: 0.7664

Close: 0.7745

May - 2022

SunMonTueWedThuFriSat
1

Open: 0.7488

High: 0.7345

Low: 0.7301

Close: 0.7326

2

Open: 0.7390

High: 0.7435

Low: 0.7409

Close: 0.7525

3

Open: 0.7522

High: 0.7571

Low: 0.7468

Close: 0.7530

4

Open: 0.7877

High: 0.7829

Low: 0.7520

Close: 0.7461

5

Open: 0.7537

High: 0.8181

Low: 0.8198

Close: 0.8157

6

Open: 0.7412

High: 0.7419

Low: 0.7446

Close: 0.7530

7

Open: 0.7406

High: 0.7440

Low: 0.7388

Close: 0.7317

8

Open: 0.7050

High: 0.7096

Low: 0.7056

Close: 0.7105

9

Open: 0.6254

High: 0.6375

Low: 0.6265

Close: 0.6668

10

Open: 0.6316

High: 0.6542

Low: 0.6360

Close: 0.6520

11

Open: 0.5487

High: 0.5914

Low: 0.5731

Close: 0.5771

12

Open: 0.4657

High: 0.4658

Low: 0.4236

Close: 0.4067

13

Open: 0.5492

High: 0.5610

Low: 0.5471

Close: 0.5683

14

Open: 0.4760

High: 0.4908

Low: 0.4933

Close: 0.5182

15

Open: 0.5263

High: 0.5373

Low: 0.5141

Close: 0.5154

16

Open: 0.5323

High: 0.5457

Low: 0.5534

Close: 0.5385

17

Open: 0.5462

High: 0.5645

Low: 0.5527

Close: 0.5591

18

Open: 0.4978

High: 0.5300

Low: 0.5342

Close: 0.5326

19

Open: 0.5101

High: 0.5005

Low: 0.4853

Close: 0.4965

20

Open: 0.4839

High: 0.4897

Low: 0.5019

Close: 0.5027

21

Open: 0.5059

High: 0.5022

Low: 0.4989

Close: 0.4976

22

Open: 0.5075

High: 0.5177

Low: 0.5064

Close: 0.5027

23

Open: 0.5176

High: 0.5179

Low: 0.5138

Close: 0.5155

24

Open: 0.4794

High: 0.4805

Low: 0.4799

Close: 0.4845

25

Open: 0.4807

High: 0.4831

Low: 0.4830

Close: 0.4864

26

Open: 0.4584

High: 0.4569

Low: 0.4537

Close: 0.4698

27

Open: 0.4314

High: 0.4429

Low: 0.4290

Close: 0.4301

28

Open: 0.4329

High: 0.4313

Low: 0.4257

Close: 0.4310

29

Open: 0.4406

High: 0.4433

Low: 0.4318

Close: 0.4328

30

Open: 0.4985

High: 0.4979

Low: 0.4823

Close: 0.4839

31

Open: 0.5914

High: 0.6113

Low: 0.6086

Close: 0.6056

June - 2022

SunMonTueWedThuFriSat
1

Open: 0.5427

High: 0.5678

Low: 0.5659

Close: 0.5682

2

Open: 0.5508

High: 0.5464

Low: 0.5372

Close: 0.5324

3

Open: 0.5104

High: 0.5181

Low: 0.5221

Close: 0.5465

4

Open: 0.5233

High: 0.5240

Low: 0.5230

Close: 0.5269

5

Open: 0.5268

High: 0.5237

Low: 0.5210

Close: 0.5263

6

Open: 0.5690

High: 0.5833

Low: 0.5922

Close: 0.5971

7

Open: 0.5749

High: 0.5780

Low: 0.5495

Close: 0.5469

8

Open: 0.6184

High: 0.6131

Low: 0.5917

Close: 0.5999

9

Open: 0.6020

High: 0.6018

Low: 0.6059

Close: 0.6034

10

Open: 0.5590

High: 0.5814

Low: 0.5732

Close: 0.5867

11

Open: 0.5240

High: 0.5515

Low: 0.5595

Close: 0.5648

12

Open: 0.5094

High: 0.5076

Low: 0.4891

Close: 0.4878

13

Open: 0.4503

High: 0.4416

Low: 0.4274

Close: 0.4410

14

Open: 0.4830

High: 0.4826

Low: 0.4719

Close: 0.4762

15

Open: 0.4570

High: 0.4637

Low: 0.4359

Close: 0.4466

16

Open: 0.4684

High: 0.4752

Low: 0.4709

Close: 0.4907

17

Open: 0.4647

High: 0.4699

Low: 0.4657

Close: 0.4753

18

Open: 0.4378

High: 0.4468

Low: 0.4377

Close: 0.4443

19

Open: 0.4476

High: 0.4454

Low: 0.4254

Close: 0.4226

20

Open: 0.4733

High: 0.4796

Low: 0.4436

Close: 0.4469

21

Open: 0.4744

High: 0.4817

Low: 0.4703

Close: 0.4767

22

Open: 0.4424

High: 0.4498

Low: 0.4398

Close: 0.4444

23

Open: 0.4445

High: 0.4496

Low: 0.4482

Close: 0.4490

24

Open: 0.4669

High: 0.4782

Low: 0.4676

Close: 0.4614

25

Open: 0.4569

High: 0.4720

Low: 0.4762

Close: 0.4758

26

Open: 0.4825

High: 0.4935

Low: 0.4876

Close: 0.4962

27

Open: 0.4650

High: 0.4765

Low: 0.4752

Close: 0.4734

28

Open: 0.4551

High: 0.4699

Low: 0.4613

Close: 0.4604

29

Open: 0.4464

High: 0.4509

Low: 0.4462

Close: 0.4414

30

Open: 0.4252

High: 0.4295

Low: 0.4239

Close: 0.4297

July - 2022

SunMonTueWedThuFriSat
1

Open: 0.4288

High: 0.4345

Low: 0.4278

Close: 0.4324

2

Open: 0.4306

High: 0.4352

Low: 0.4265

Close: 0.4276

3

Open: 0.4299

High: 0.4328

Low: 0.4309

Close: 0.4323

4

Open: 0.4369

High: 0.4468

Low: 0.4300

Close: 0.4305

5

Open: 0.4382

High: 0.4394

Low: 0.4423

Close: 0.4495

6

Open: 0.4492

High: 0.4494

Low: 0.4467

Close: 0.4473

7

Open: 0.4624

High: 0.4642

Low: 0.4566

Close: 0.4556

8

Open: 0.4617

High: 0.4626

Low: 0.4613

Close: 0.4696

9

Open: 0.4706

High: 0.4727

Low: 0.4704

Close: 0.4738

10

Open: 0.4514

High: 0.4626

Low: 0.4632

Close: 0.4643

11

Open: 0.4426

High: 0.4498

Low: 0.4486

Close: 0.4453

12

Open: 0.4329

High: 0.4321

Low: 0.4276

Close: 0.4349

13

Open: 0.4155

High: 0.4275

Low: 0.4270

Close: 0.4233

14

Open: 0.4312

High: 0.4219

Low: 0.4208

Close: 0.4286

15

Open: 0.4342

High: 0.4364

Low: 0.4368

Close: 0.4384

16

Open: 0.4416

High: 0.4374

Low: 0.4290

Close: 0.4311

17

Open: 0.4469

High: 0.4491

Low: 0.4495

Close: 0.4609

18

Open: 0.4849

High: 0.4828

Low: 0.4655

Close: 0.4698

19

Open: 0.4890

High: 0.4916

Low: 0.4681

Close: 0.4727

20

Open: 0.5158

High: 0.5170

Low: 0.5125

Close: 0.5262

21

Open: 0.4735

High: 0.4751

Low: 0.4776

Close: 0.4769

22

Open: 0.4815

High: 0.4999

Low: 0.4901

Close: 0.4907

23

Open: 0.4733

High: 0.4732

Low: 0.4729

Close: 0.4866

24

Open: 0.5157

High: 0.5171

Low: 0.5068

Close: 0.5084

25

Open: 0.4814

High: 0.4833

Low: 0.4837

Close: 0.4846

26

Open: 0.4480

High: 0.4635

Low: 0.4590

Close: 0.4584

27

Open: 0.4655

High: 0.4693

Low: 0.4600

Close: 0.4617

28

Open: 0.5050

High: 0.4968

Low: 0.4908

Close: 0.4960

29

Open: 0.5194

High: 0.5251

Low: 0.5195

Close: 0.5186

30

Open: 0.5347

High: 0.5304

Low: 0.5102

Close: 0.5084

31

Open: 0.5197

High: 0.5205

Low: 0.5124

Close: 0.5208

August - 2022

SunMonTueWedThuFriSat
1

Open: 0.5036

High: 0.5048

Low: 0.4979

Close: 0.5062

2

Open: 0.4924

High: 0.4918

Low: 0.4816

Close: 0.4863

3

Open: 0.5039

High: 0.5029

Low: 0.4967

Close: 0.4992

4

Open: 0.4921

High: 0.4949

Low: 0.4924

Close: 0.4957

5

Open: 0.5012

High: 0.5068

Low: 0.4993

Close: 0.5013

6

Open: 0.5098

High: 0.5100

Low: 0.5086

Close: 0.5090

7

Open: 0.5103

High: 0.5107

Low: 0.5072

Close: 0.5086

8

Open: 0.5237

High: 0.5356

Low: 0.5297

Close: 0.5337

9

Open: 0.4990

High: 0.5077

Low: 0.5078

Close: 0.5210

10

Open: 0.5185

High: 0.5205

Low: 0.5003

Close: 0.5007

11

Open: 0.5198

High: 0.5280

Low: 0.5194

Close: 0.5293

12

Open: 0.5194

High: 0.5182

Low: 0.5144

Close: 0.5139

13

Open: 0.5474

High: 0.5495

Low: 0.5431

Close: 0.5472

14

Open: 0.5653

High: 0.5686

Low: 0.5709

Close: 0.5719

15

Open: 0.5552

High: 0.5507

Low: 0.5423

Close: 0.5444

16

Open: 0.5524

High: 0.5597

Low: 0.5480

Close: 0.5464

17

Open: 0.5286

High: 0.5468

Low: 0.5441

Close: 0.5672

18

Open: 0.5300

High: 0.0000

Low: 0.0000

Close: 0.0000

19
20
21
22
23
24
25
26
27
28
29
30
31

September - 2022

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30

October - 2022

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31

November - 2022

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30

December - 2022

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
2022 | 2021 | 2020 | 2019 | 2018