The Independent News and Data Provider

Cardano Price in Pound Sterling Today: 0.4434

Pound Sterling price of Cardano

1 Cardano = 0.4434 GBP
Percentage change: -1.17%
0.5 Cardano = 0.2217 GBP
0.25 Cardano = 0.1109 GBP
0.10 Cardano = 0.0443 GBP
0.05 Cardano = 0.0222 GBP
Today's High: 0.4511 GBP
Today's Low: 0.4420 GBP
Market Capitalisation: 15,005,805,757 GBP
Volume: 420,112.00 USD
Supply:

Exchange Rate History for CARDANO To GBP: 2022

January - 2022

SunMonTueWedThuFriSat
1

Open: 0.9900

High: 0.9885

Low: 0.9743

Close: 0.9734

2

Open: 1.0200

High: 1.0100

Low: 1.0000

Close: 1.0100

3

Open: 1.0100

High: 1.0200

Low: 1.0000

Close: 1.0000

4

Open: 0.9853

High: 0.9998

Low: 0.9785

Close: 0.9789

5

Open: 0.9773

High: 0.9824

Low: 0.9907

Close: 0.9931

6

Open: 0.9143

High: 0.9143

Low: 0.8901

Close: 0.9002

7

Open: 0.8893

High: 0.9175

Low: 0.8955

Close: 0.8868

8

Open: 0.8969

High: 0.9109

Low: 0.9109

Close: 0.9052

9

Open: 0.8555

High: 0.8603

Low: 0.8553

Close: 0.8712

10

Open: 0.8182

High: 0.8505

Low: 0.8604

Close: 0.8634

11

Open: 0.8488

High: 0.8505

Low: 0.8364

Close: 0.8483

12

Open: 0.9276

High: 0.9390

Low: 0.8839

Close: 0.8891

13

Open: 0.9220

High: 0.9539

Low: 0.9420

Close: 0.9419

14

Open: 0.9289

High: 0.9319

Low: 0.9117

Close: 0.9405

15

Open: 0.9436

High: 0.9425

Low: 0.9271

Close: 0.9300

16

Open: 1.0300

High: 1.0400

Low: 0.9965

Close: 1.0100

17

Open: 1.0900

High: 1.1300

Low: 1.1200

Close: 1.1100

18

Open: 1.0700

High: 1.1000

Low: 1.1100

Close: 1.1500

19

Open: 1.0300

High: 1.0600

Low: 1.0100

Close: 1.0300

20

Open: 1.0300

High: 1.0300

Low: 0.9913

Close: 1.0000

21

Open: 0.8994

High: 0.8993

Low: 0.9097

Close: 0.9090

22

Open: 0.7875

High: 0.8295

Low: 0.7397

Close: 0.7956

23

Open: 0.8154

High: 0.8346

Low: 0.8305

Close: 0.8180

24

Open: 0.7630

High: 0.7444

Low: 0.7232

Close: 0.7859

25

Open: 0.7667

High: 0.7691

Low: 0.7532

Close: 0.7540

26

Open: 0.8202

High: 0.8239

Low: 0.7728

Close: 0.7705

27

Open: 0.7869

High: 0.7936

Low: 0.7746

Close: 0.7740

28

Open: 0.7746

High: 0.7707

Low: 0.7651

Close: 0.7749

29

Open: 0.7871

High: 0.8060

Low: 0.7976

Close: 0.7894

30

Open: 0.7893

High: 0.7976

Low: 0.7953

Close: 0.7996

31

Open: 0.7717

High: 0.7632

Low: 0.7631

Close: 0.7604

February - 2022

SunMonTueWedThuFriSat
1

Open: 0.7900

High: 0.7920

Low: 0.7786

Close: 0.7819

2

Open: 0.7751

High: 0.7977

Low: 0.7858

Close: 0.7921

3

Open: 0.7687

High: 0.7633

Low: 0.7562

Close: 0.7663

4

Open: 0.7990

High: 0.7843

Low: 0.7847

Close: 0.7884

5

Open: 0.8517

High: 0.8567

Low: 0.8546

Close: 0.8617

6

Open: 0.8241

High: 0.8337

Low: 0.8304

Close: 0.8285

7

Open: 0.8927

High: 0.8929

Low: 0.8639

Close: 0.8636

8

Open: 0.8664

High: 0.8876

Low: 0.8786

Close: 0.9082

9

Open: 0.8819

High: 0.8898

Low: 0.8719

Close: 0.8745

10

Open: 0.8820

High: 0.8938

Low: 0.8768

Close: 0.8704

11

Open: 0.8492

High: 0.8582

Low: 0.8470

Close: 0.8506

12

Open: 0.7742

High: 0.7907

Low: 0.7844

Close: 0.7836

13

Open: 0.7822

High: 0.7882

Low: 0.7789

Close: 0.7808

14

Open: 0.7741

High: 0.7757

Low: 0.7606

Close: 0.7634

15

Open: 0.8166

High: 0.8206

Low: 0.7918

Close: 0.7912

16

Open: 0.7924

High: 0.8076

Low: 0.8068

Close: 0.8102

17

Open: 0.7732

High: 0.7877

Low: 0.7842

Close: 0.7955

18

Open: 0.7394

High: 0.7536

Low: 0.7610

Close: 0.7621

19

Open: 0.7343

High: 0.7311

Low: 0.7359

Close: 0.7479

20

Open: 0.6951

High: 0.6949

Low: 0.6889

Close: 0.6942

21

Open: 0.6985

High: 0.6971

Low: 0.6973

Close: 0.7166

22

Open: 0.6471

High: 0.6556

Low: 0.6162

Close: 0.6148

23

Open: 0.6798

High: 0.6928

Low: 0.6721

Close: 0.6683

24

Open: 0.6100

High: 0.5874

Low: 0.5711

Close: 0.5725

25

Open: 0.6579

High: 0.6591

Low: 0.6302

Close: 0.6345

26

Open: 0.6717

High: 0.6697

Low: 0.6655

Close: 0.6747

27

Open: 0.6714

High: 0.6805

Low: 0.6576

Close: 0.6584

28

Open: 0.6972

High: 0.6803

Low: 0.6581

Close: 0.6515

March - 2022

SunMonTueWedThuFriSat
1

Open: 0.7243

High: 0.7362

Low: 0.7145

Close: 0.7217

2

Open: 0.7119

High: 0.7248

Low: 0.7183

Close: 0.7169

3

Open: 0.6770

High: 0.6950

Low: 0.6848

Close: 0.6901

4

Open: 0.6584

High: 0.6690

Low: 0.6585

Close: 0.6564

5

Open: 0.6520

High: 0.6638

Low: 0.6436

Close: 0.6420

6

Open: 0.6370

High: 0.6415

Low: 0.6310

Close: 0.6475

7

Open: 0.6375

High: 0.6375

Low: 0.6127

Close: 0.6205

8

Open: 0.6075

High: 0.6198

Low: 0.6110

Close: 0.6073

9

Open: 0.6493

High: 0.6475

Low: 0.6438

Close: 0.6410

10

Open: 0.6137

High: 0.6160

Low: 0.6118

Close: 0.6127

11

Open: 0.6100

High: 0.6212

Low: 0.6140

Close: 0.6129

12

Open: 0.6111

High: 0.6113

Low: 0.6099

Close: 0.6114

13

Open: 0.6257

High: 0.6208

Low: 0.6077

Close: 0.6123

14

Open: 0.6092

High: 0.6150

Low: 0.6178

Close: 0.6183

15

Open: 0.6109

High: 0.6106

Low: 0.6048

Close: 0.6097

16

Open: 0.6254

High: 0.6285

Low: 0.6148

Close: 0.6156

17

Open: 0.6421

High: 0.6495

Low: 0.6385

Close: 0.6405

18

Open: 0.6399

High: 0.6356

Low: 0.6292

Close: 0.6316

19

Open: 0.6773

High: 0.6754

Low: 0.6542

Close: 0.6614

20

Open: 0.6652

High: 0.6735

Low: 0.6788

Close: 0.6861

21

Open: 0.6849

High: 0.6834

Low: 0.6762

Close: 0.6726

22

Open: 0.7345

High: 0.7357

Low: 0.7134

Close: 0.7132

23

Open: 0.8092

High: 0.8130

Low: 0.7328

Close: 0.7318

24

Open: 0.8888

High: 0.8826

Low: 0.8567

Close: 0.8404

25

Open: 0.8315

High: 0.8622

Low: 0.8530

Close: 0.8686

26

Open: 0.8602

High: 0.8553

Low: 0.8500

Close: 0.8548

27

Open: 0.8576

High: 0.8542

Low: 0.8597

Close: 0.8634

28

Open: 0.9300

High: 0.9461

Low: 0.8967

Close: 0.8975

29

Open: 0.9138

High: 0.9372

Low: 0.9210

Close: 0.9266

30

Open: 0.8984

High: 0.9041

Low: 0.9054

Close: 0.9087

31

Open: 0.8918

High: 0.9230

Low: 0.9191

Close: 0.9185

April - 2022

SunMonTueWedThuFriSat
1

Open: 0.8876

High: 0.8858

Low: 0.8725

Close: 0.8626

2

Open: 0.8815

High: 0.9060

Low: 0.9015

Close: 0.9059

3

Open: 0.9001

High: 0.9011

Low: 0.8890

Close: 0.8944

4

Open: 0.9263

High: 0.9365

Low: 0.9150

Close: 0.9267

5

Open: 0.9067

High: 0.9227

Low: 0.9146

Close: 0.9140

6

Open: 0.8401

High: 0.8522

Low: 0.8638

Close: 0.8840

7

Open: 0.8217

High: 0.8340

Low: 0.8247

Close: 0.8205

8

Open: 0.8251

High: 0.8319

Low: 0.8338

Close: 0.8367

9

Open: 0.7864

High: 0.7996

Low: 0.7957

Close: 0.7929

10

Open: 0.8004

High: 0.7979

Low: 0.7925

Close: 0.8014

11

Open: 0.7235

High: 0.7398

Low: 0.7501

Close: 0.7821

12

Open: 0.7391

High: 0.7496

Low: 0.7301

Close: 0.7289

13

Open: 0.7457

High: 0.7402

Low: 0.7270

Close: 0.7365

14

Open: 0.7177

High: 0.7344

Low: 0.7301

Close: 0.7398

15

Open: 0.7306

High: 0.7276

Low: 0.7264

Close: 0.7254

16

Open: 0.7207

High: 0.7322

Low: 0.7299

Close: 0.7350

17

Open: 0.7324

High: 0.7353

Low: 0.7249

Close: 0.7262

18

Open: 0.6912

High: 0.6948

Low: 0.6774

Close: 0.6775

19

Open: 0.7279

High: 0.7312

Low: 0.7132

Close: 0.7149

20

Open: 0.7257

High: 0.7440

Low: 0.7279

Close: 0.7284

21

Open: 0.7329

High: 0.7398

Low: 0.7213

Close: 0.7206

22

Open: 0.6981

High: 0.7127

Low: 0.7095

Close: 0.7089

23

Open: 0.7026

High: 0.7018

Low: 0.6982

Close: 0.6969

24

Open: 0.6935

High: 0.6967

Low: 0.6950

Close: 0.6991

25

Open: 0.6771

High: 0.6773

Low: 0.6543

Close: 0.6659

26

Open: 0.6696

High: 0.6982

Low: 0.6969

Close: 0.6978

27

Open: 0.6684

High: 0.6775

Low: 0.6712

Close: 0.6689

28

Open: 0.6697

High: 0.6808

Low: 0.6689

Close: 0.6682

29

Open: 0.6519

High: 0.6561

Low: 0.6442

Close: 0.6675

30

Open: 0.6334

High: 0.6430

Low: 0.6427

Close: 0.6495

May - 2022

SunMonTueWedThuFriSat
1

Open: 0.6279

High: 0.6159

Low: 0.6122

Close: 0.6143

2

Open: 0.6208

High: 0.6239

Low: 0.6205

Close: 0.6312

3

Open: 0.6331

High: 0.6367

Low: 0.6266

Close: 0.6315

4

Open: 0.6648

High: 0.6607

Low: 0.6327

Close: 0.6280

5

Open: 0.6423

High: 0.6967

Low: 0.6916

Close: 0.6894

6

Open: 0.6345

High: 0.6353

Low: 0.6374

Close: 0.6428

7

Open: 0.6331

High: 0.6360

Low: 0.6316

Close: 0.6255

8

Open: 0.6022

High: 0.6061

Low: 0.6027

Close: 0.6074

9

Open: 0.5352

High: 0.5448

Low: 0.5355

Close: 0.5707

10

Open: 0.5400

High: 0.5600

Low: 0.5444

Close: 0.5577

11

Open: 0.4694

High: 0.5050

Low: 0.4900

Close: 0.4930

12

Open: 0.3964

High: 0.3968

Low: 0.3624

Close: 0.3501

13

Open: 0.4669

High: 0.4780

Low: 0.4661

Close: 0.4837

14

Open: 0.4041

High: 0.4167

Low: 0.4187

Close: 0.4399

15

Open: 0.4468

High: 0.4561

Low: 0.4365

Close: 0.4375

16

Open: 0.4522

High: 0.4642

Low: 0.4600

Close: 0.4582

17

Open: 0.4612

High: 0.4770

Low: 0.4661

Close: 0.4721

18

Open: 0.4217

High: 0.4487

Low: 0.4532

Close: 0.4502

19

Open: 0.4318

High: 0.4235

Low: 0.4112

Close: 0.4213

20

Open: 0.4092

High: 0.4326

Low: 0.4253

Close: 0.4266

21

Open: 0.4280

High: 0.4249

Low: 0.4221

Close: 0.4210

22

Open: 0.4294

High: 0.4380

Low: 0.4284

Close: 0.4253

23

Open: 0.4397

High: 0.4389

Low: 0.4355

Close: 0.4349

24

Open: 0.4109

High: 0.4119

Low: 0.4116

Close: 0.4115

25

Open: 0.4088

High: 0.4116

Low: 0.4116

Close: 0.4146

26

Open: 0.3908

High: 0.3892

Low: 0.3857

Close: 0.3992

27

Open: 0.3663

High: 0.3763

Low: 0.3649

Close: 0.3661

28

Open: 0.3678

High: 0.3665

Low: 0.3617

Close: 0.3662

29

Open: 0.3744

High: 0.3767

Low: 0.3669

Close: 0.3678

30

Open: 0.4245

High: 0.4238

Low: 0.4107

Close: 0.4117

31

Open: 0.5027

High: 0.5205

Low: 0.5181

Close: 0.5159

June - 2022

SunMonTueWedThuFriSat
1

Open: 0.4629

High: 0.4850

Low: 0.4815

Close: 0.4834

2

Open: 0.4707

High: 0.4652

Low: 0.4582

Close: 0.4542

3

Open: 0.4376

High: 0.4426

Low: 0.4463

Close: 0.4676

4

Open: 0.4492

High: 0.4497

Low: 0.4489

Close: 0.4523

5

Open: 0.4521

High: 0.4495

Low: 0.4472

Close: 0.4518

6

Open: 0.4854

High: 0.4983

Low: 0.5061

Close: 0.5111

7

Open: 0.4886

High: 0.4920

Low: 0.4693

Close: 0.4687

8

Open: 0.5290

High: 0.5246

Low: 0.5047

Close: 0.5101

9

Open: 0.5123

High: 0.5129

Low: 0.5180

Close: 0.5167

10

Open: 0.4773

High: 0.4947

Low: 0.4877

Close: 0.4995

11

Open: 0.4475

High: 0.4711

Low: 0.4779

Close: 0.4824

12

Open: 0.4351

High: 0.4336

Low: 0.4178

Close: 0.4167

13

Open: 0.3862

High: 0.3786

Low: 0.3664

Close: 0.3774

14

Open: 0.4195

High: 0.4180

Low: 0.4069

Close: 0.4085

15

Open: 0.3938

High: 0.4003

Low: 0.3784

Close: 0.3887

16

Open: 0.3996

High: 0.4057

Low: 0.4032

Close: 0.4215

17

Open: 0.3988

High: 0.4026

Low: 0.3982

Close: 0.4069

18

Open: 0.3759

High: 0.3836

Low: 0.3759

Close: 0.3816

19

Open: 0.3843

High: 0.3824

Low: 0.3653

Close: 0.3628

20

Open: 0.4071

High: 0.4114

Low: 0.3816

Close: 0.3843

21

Open: 0.4077

High: 0.4136

Low: 0.4040

Close: 0.4090

22

Open: 0.3814

High: 0.3871

Low: 0.3788

Close: 0.3814

23

Open: 0.3817

High: 0.3867

Low: 0.3854

Close: 0.3879

24

Open: 0.4009

High: 0.4101

Low: 0.4010

Close: 0.3961

25

Open: 0.3933

High: 0.4062

Low: 0.4098

Close: 0.4095

26

Open: 0.4153

High: 0.4248

Low: 0.4197

Close: 0.4271

27

Open: 0.4008

High: 0.4107

Low: 0.4082

Close: 0.4071

28

Open: 0.3929

High: 0.4052

Low: 0.3982

Close: 0.3969

29

Open: 0.3853

High: 0.3898

Low: 0.3852

Close: 0.3803

30

Open: 0.3660

High: 0.3684

Low: 0.3641

Close: 0.3702

July - 2022

SunMonTueWedThuFriSat
1

Open: 0.3703

High: 0.3764

Low: 0.3710

Close: 0.3729

2

Open: 0.3710

High: 0.3749

Low: 0.3675

Close: 0.3684

3

Open: 0.3720

High: 0.3729

Low: 0.3713

Close: 0.3725

4

Open: 0.3763

High: 0.3843

Low: 0.3702

Close: 0.3710

5

Open: 0.3767

High: 0.3767

Low: 0.3785

Close: 0.3872

6

Open: 0.3838

High: 0.3841

Low: 0.3828

Close: 0.3842

7

Open: 0.3916

High: 0.3934

Low: 0.3881

Close: 0.3892

8

Open: 0.3906

High: 0.3915

Low: 0.3910

Close: 0.3976

9

Open: 0.3985

High: 0.4003

Low: 0.3981

Close: 0.4012

10

Open: 0.3823

High: 0.3917

Low: 0.3923

Close: 0.3932

11

Open: 0.3749

High: 0.3801

Low: 0.3792

Close: 0.3766

12

Open: 0.3662

High: 0.3662

Low: 0.3618

Close: 0.3675

13

Open: 0.3514

High: 0.3606

Low: 0.3603

Close: 0.3564

14

Open: 0.3656

High: 0.3577

Low: 0.3562

Close: 0.3623

15

Open: 0.3694

High: 0.3712

Low: 0.3711

Close: 0.3717

16

Open: 0.3755

High: 0.3719

Low: 0.3648

Close: 0.3665

17

Open: 0.3800

High: 0.3819

Low: 0.3822

Close: 0.3920

18

Open: 0.4109

High: 0.4085

Low: 0.3947

Close: 0.3990

19

Open: 0.4164

High: 0.4188

Low: 0.3993

Close: 0.4015

20

Open: 0.4393

High: 0.4398

Low: 0.4368

Close: 0.4490

21

Open: 0.4037

High: 0.4069

Low: 0.4067

Close: 0.4060

22

Open: 0.4096

High: 0.4254

Low: 0.4166

Close: 0.4181

23

Open: 0.4027

High: 0.4026

Low: 0.4023

Close: 0.4139

24

Open: 0.4387

High: 0.4399

Low: 0.4311

Close: 0.4325

25

Open: 0.4093

High: 0.4101

Low: 0.4111

Close: 0.4126

26

Open: 0.3770

High: 0.3919

Low: 0.3894

Close: 0.3886

27

Open: 0.3915

High: 0.3950

Low: 0.3866

Close: 0.3885

28

Open: 0.4231

High: 0.4136

Low: 0.4111

Close: 0.4163

29

Open: 0.4351

High: 0.4403

Low: 0.4355

Close: 0.4342

30

Open: 0.4491

High: 0.4455

Low: 0.4286

Close: 0.4270

31

Open: 0.4365

High: 0.4372

Low: 0.4304

Close: 0.4374

August - 2022

SunMonTueWedThuFriSat
1

Open: 0.4212

High: 0.4222

Low: 0.4170

Close: 0.4249

2

Open: 0.4108

High: 0.4108

Low: 0.4036

Close: 0.4076

3

Open: 0.4213

High: 0.4208

Low: 0.4147

Close: 0.4169

4

Open: 0.4142

High: 0.4164

Low: 0.4123

Close: 0.4149

5

Open: 0.4225

High: 0.4273

Low: 0.4204

Close: 0.4219

6

Open: 0.4303

High: 0.4305

Low: 0.4293

Close: 0.4295

7

Open: 0.4306

High: 0.4309

Low: 0.4280

Close: 0.4292

8

Open: 0.4420

High: 0.4508

Low: 0.4463

Close: 0.4497

9

Open: 0.4222

High: 0.4288

Low: 0.4290

Close: 0.4399

10

Open: 0.4376

High: 0.4396

Low: 0.4234

Close: 0.4233

11

Open: 0.4395

High: 0.4464

Low: 0.4399

Close: 0.4465

12

Open: 0.4391

High: 0.4381

Low: 0.4366

Close: 0.4344

13

Open: 0.4627

High: 0.4644

Low: 0.4590

Close: 0.4625

14

Open: 0.4778

High: 0.4806

Low: 0.4825

Close: 0.4834

15

Open: 0.4678

High: 0.4648

Low: 0.4587

Close: 0.4603

16

Open: 0.4649

High: 0.4716

Low: 0.4622

Close: 0.4606

17

Open: 0.4465

High: 0.4604

Low: 0.4575

Close: 0.4762

18
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