Cardano (ADA) Price in US dollar Today: 1.1959

US dollar price of Cardano (ADA)

1 ADA =1.1959 USD
Percentage change:+2.03%
0.5 ADA =0.5980 USD
0.25 ADA =0.2990 USD
0.10 ADA =0.1196 USD
0.05 ADA =0.0598 USD
Today's High:1.2378 USD
Today's Low:1.1749 USD
Market Capitalisation:42,795,822,176.4095 USD
Volume:3,515,522,410.00 USD

Top Gainers

#NamePriceVolume24h
11 trx TRON TRX $ 0.3543
$ 15973472095.692
53.531%
53 mnt Mantle MNT $ 1.0691
$ 366362715.447
26.6342%
5 bnb BNB BNB $ 769.1880
$ 7139639247.743
22.4941%
47 stx Stacks STX $ 2.5889
$ 791939162.1087
20.1032%
15 dot Polkadot DOT $ 11.1522
$ 2597622727.5835
19.5146%

Top Losers

#NamePriceVolume24h
20 hbar Hedera HBAR $ 0.2963
$ 4115687641.0434
8.0591%
9 usdc USDC USDC $ 0.9993
$ 9093293529.1139
0.4773%
4 usdt Tether USDT $ 0.9995
$ 85810181941.354
0.5233%
85 fdusd First Digital USD FDUSD $ 0.9993
$ 8940896941.4464
0.5831%
54 dai Dai DAI $ 0.9993
$ 181627863.3113
0.5843%

Exchange Rate History for CARDANO To USD: 2024

January - 2024

SunMonTueWedThuFriSat
1

Open: 0.5938

High: 0.6242

Low: 0.5905

Close: 0.6234

2

Open: 0.6234

High: 0.6372

Low: 0.6022

Close: 0.6052

3

Open: 0.6052

High: 0.6187

Low: 0.5346

Close: 0.5572

4

Open: 0.5572

High: 0.5790

Low: 0.5499

Close: 0.5704

5

Open: 0.5704

High: 0.5731

Low: 0.5226

Close: 0.5419

6

Open: 0.5419

High: 0.5433

Low: 0.5075

Close: 0.5231

7

Open: 0.5231

High: 0.5303

Low: 0.4883

Close: 0.4946

8

Open: 0.4946

High: 0.5448

Low: 0.4650

Close: 0.5416

9

Open: 0.5416

High: 0.5438

Low: 0.4966

Close: 0.5123

10

Open: 0.5123

High: 0.5897

Low: 0.4879

Close: 0.5662

11

Open: 0.5662

High: 0.6190

Low: 0.5608

Close: 0.5821

12

Open: 0.5821

High: 0.5887

Low: 0.5267

Close: 0.5476

13

Open: 0.5476

High: 0.5535

Low: 0.5311

Close: 0.5489

14

Open: 0.5489

High: 0.5499

Low: 0.5235

Close: 0.5248

15

Open: 0.5248

High: 0.5442

Low: 0.5215

Close: 0.5274

16

Open: 0.5274

High: 0.5480

Low: 0.5252

Close: 0.5354

17

Open: 0.5354

High: 0.5394

Low: 0.5208

Close: 0.5278

18

Open: 0.5278

High: 0.5278

Low: 0.4954

Close: 0.5019

19

Open: 0.5019

High: 0.5048

Low: 0.4709

Close: 0.5041

20

Open: 0.5041

High: 0.5174

Low: 0.4984

Close: 0.5157

21

Open: 0.5157

High: 0.5199

Low: 0.5021

Close: 0.5027

22

Open: 0.5027

High: 0.5057

Low: 0.4751

Close: 0.4781

23

Open: 0.4781

High: 0.4857

Low: 0.4474

Close: 0.4770

24

Open: 0.4770

High: 0.4799

Low: 0.4640

Close: 0.4762

25

Open: 0.4762

High: 0.4836

Low: 0.4585

Close: 0.4663

26

Open: 0.4663

High: 0.4901

Low: 0.4630

Close: 0.4848

27

Open: 0.4848

High: 0.4899

Low: 0.4754

Close: 0.4861

28

Open: 0.4861

High: 0.5004

Low: 0.4834

Close: 0.4902

29

Open: 0.4902

High: 0.5279

Low: 0.4839

Close: 0.5259

30

Open: 0.5259

High: 0.5369

Low: 0.5124

Close: 0.5137

31

Open: 0.5137

High: 0.5202

Low: 0.4933

Close: 0.4974

February - 2024

SunMonTueWedThuFriSat
1

Open: 0.4974

High: 0.5082

Low: 0.4855

Close: 0.5075

2

Open: 0.5075

High: 0.5240

Low: 0.5039

Close: 0.5143

3

Open: 0.5143

High: 0.5254

Low: 0.5116

Close: 0.5123

4

Open: 0.5123

High: 0.5124

Low: 0.4931

Close: 0.4932

5

Open: 0.4932

High: 0.5056

Low: 0.4868

Close: 0.4938

6

Open: 0.4938

High: 0.5039

Low: 0.4886

Close: 0.4982

7

Open: 0.4982

High: 0.5022

Low: 0.4738

Close: 0.5021

8

Open: 0.5021

High: 0.5364

Low: 0.5020

Close: 0.5303

9

Open: 0.5303

High: 0.5487

Low: 0.5280

Close: 0.5409

10

Open: 0.5409

High: 0.5582

Low: 0.5285

Close: 0.5517

11

Open: 0.5517

High: 0.5655

Low: 0.5357

Close: 0.5418

12

Open: 0.5418

High: 0.5672

Low: 0.5310

Close: 0.5596

13

Open: 0.5596

High: 0.5646

Low: 0.5342

Close: 0.5452

14

Open: 0.5452

High: 0.5831

Low: 0.5401

Close: 0.5775

15

Open: 0.5775

High: 0.6122

Low: 0.5714

Close: 0.6094

16

Open: 0.6094

High: 0.6141

Low: 0.5825

Close: 0.5992

17

Open: 0.5992

High: 0.6107

Low: 0.5692

Close: 0.6097

18

Open: 0.6097

High: 0.6389

Low: 0.6095

Close: 0.6195

19

Open: 0.6195

High: 0.6386

Low: 0.6152

Close: 0.6308

20

Open: 0.6308

High: 0.6413

Low: 0.5958

Close: 0.6220

21

Open: 0.6220

High: 0.6236

Low: 0.5749

Close: 0.5988

22

Open: 0.5988

High: 0.6078

Low: 0.5807

Close: 0.5855

23

Open: 0.5855

High: 0.5948

Low: 0.5684

Close: 0.5823

24

Open: 0.5823

High: 0.5998

Low: 0.5695

Close: 0.5969

25

Open: 0.5969

High: 0.6004

Low: 0.5805

Close: 0.5913

26

Open: 0.5913

High: 0.6227

Low: 0.5735

Close: 0.6197

27

Open: 0.6197

High: 0.6309

Low: 0.6080

Close: 0.6242

28

Open: 0.6242

High: 0.6614

Low: 0.5982

Close: 0.6294

29

Open: 0.6294

High: 0.7086

Low: 0.6235

Close: 0.6551

March - 2024

SunMonTueWedThuFriSat
1

Open: 0.6551

High: 0.7207

Low: 0.6536

Close: 0.7201

2

Open: 0.7201

High: 0.7643

Low: 0.7179

Close: 0.7419

3

Open: 0.7419

High: 0.7424

Low: 0.6896

Close: 0.7284

4

Open: 0.7284

High: 0.7991

Low: 0.7239

Close: 0.7711

5

Open: 0.7711

High: 0.7831

Low: 0.5806

Close: 0.6935

6

Open: 0.6935

High: 0.7568

Low: 0.6658

Close: 0.7353

7

Open: 0.7353

High: 0.7559

Low: 0.7191

Close: 0.7439

8

Open: 0.7439

High: 0.7554

Low: 0.7001

Close: 0.7243

9

Open: 0.7243

High: 0.7471

Low: 0.7220

Close: 0.7431

10

Open: 0.7431

High: 0.7455

Low: 0.7013

Close: 0.7173

11

Open: 0.7173

High: 0.7882

Low: 0.6873

Close: 0.7751

12

Open: 0.7751

High: 0.7760

Low: 0.7051

Close: 0.7483

13

Open: 0.7483

High: 0.7735

Low: 0.7374

Close: 0.7646

14

Open: 0.7646

High: 0.8100

Low: 0.7134

Close: 0.7505

15

Open: 0.7505

High: 0.7638

Low: 0.6710

Close: 0.7273

16

Open: 0.7273

High: 0.7346

Low: 0.6504

Close: 0.6586

17

Open: 0.6586

High: 0.6947

Low: 0.6288

Close: 0.6808

18

Open: 0.6808

High: 0.6985

Low: 0.6422

Close: 0.6603

19

Open: 0.6603

High: 0.6657

Low: 0.5800

Close: 0.5862

20

Open: 0.5862

High: 0.6445

Low: 0.5691

Close: 0.6398

21

Open: 0.6398

High: 0.6481

Low: 0.6178

Close: 0.6316

22

Open: 0.6316

High: 0.6425

Low: 0.5991

Close: 0.6148

23

Open: 0.6148

High: 0.6393

Low: 0.6105

Close: 0.6231

24

Open: 0.6231

High: 0.6481

Low: 0.6226

Close: 0.6466

25

Open: 0.6466

High: 0.6682

Low: 0.6384

Close: 0.6566

26

Open: 0.6566

High: 0.6837

Low: 0.6517

Close: 0.6650

27

Open: 0.6650

High: 0.6709

Low: 0.6301

Close: 0.6476

28

Open: 0.6476

High: 0.6581

Low: 0.6350

Close: 0.6510

29

Open: 0.6510

High: 0.6677

Low: 0.6353

Close: 0.6645

30

Open: 0.6645

High: 0.6696

Low: 0.6420

Close: 0.6439

31

Open: 0.6439

High: 0.6536

Low: 0.6421

Close: 0.6500

April - 2024

SunMonTueWedThuFriSat
1

Open: 0.6500

High: 0.6515

Low: 0.6054

Close: 0.6217

2

Open: 0.6217

High: 0.6217

Low: 0.5738

Close: 0.5808

3

Open: 0.5808

High: 0.5949

Low: 0.5630

Close: 0.5693

4

Open: 0.5693

High: 0.5971

Low: 0.5593

Close: 0.5833

5

Open: 0.5833

High: 0.5851

Low: 0.5599

Close: 0.5742

6

Open: 0.5742

High: 0.5895

Low: 0.5716

Close: 0.5837

7

Open: 0.5837

High: 0.5971

Low: 0.5819

Close: 0.5889

8

Open: 0.5889

High: 0.6167

Low: 0.5794

Close: 0.6139

9

Open: 0.6139

High: 0.6239

Low: 0.5900

Close: 0.5911

10

Open: 0.5911

High: 0.5938

Low: 0.5582

Close: 0.5862

11

Open: 0.5862

High: 0.5944

Low: 0.5755

Close: 0.5858

12

Open: 0.5858

High: 0.5924

Low: 0.4642

Close: 0.5030

13

Open: 0.5030

High: 0.5165

Low: 0.4030

Close: 0.4457

14

Open: 0.4457

High: 0.4782

Low: 0.4335

Close: 0.4682

15

Open: 0.4682

High: 0.4955

Low: 0.4396

Close: 0.4611

16

Open: 0.4611

High: 0.4783

Low: 0.4397

Close: 0.4586

17

Open: 0.4586

High: 0.4648

Low: 0.4277

Close: 0.4442

18

Open: 0.4442

High: 0.4612

Low: 0.4346

Close: 0.4583

19

Open: 0.4583

High: 0.4760

Low: 0.4233

Close: 0.4683

20

Open: 0.4683

High: 0.5085

Low: 0.4649

Close: 0.5073

21

Open: 0.5073

High: 0.5125

Low: 0.4879

Close: 0.4992

22

Open: 0.4992

High: 0.5226

Low: 0.4952

Close: 0.5170

23

Open: 0.5170

High: 0.5215

Low: 0.4972

Close: 0.5000

24

Open: 0.5000

High: 0.5106

Low: 0.4690

Close: 0.4746

25

Open: 0.4746

High: 0.4796

Low: 0.4623

Close: 0.4705

26

Open: 0.4705

High: 0.4788

Low: 0.4607

Close: 0.4628

27

Open: 0.4628

High: 0.4696

Low: 0.4460

Close: 0.4671

28

Open: 0.4671

High: 0.4779

Low: 0.4582

Close: 0.4597

29

Open: 0.4597

High: 0.4634

Low: 0.4466

Close: 0.4570

30

Open: 0.4570

High: 0.4629

Low: 0.4257

Close: 0.4409

May - 2024

SunMonTueWedThuFriSat
1

Open: 0.4409

High: 0.4572

Low: 0.4181

Close: 0.4495

2

Open: 0.4495

High: 0.4621

Low: 0.4386

Close: 0.4578

3

Open: 0.4578

High: 0.4736

Low: 0.4465

Close: 0.4675

4

Open: 0.4675

High: 0.4766

Low: 0.4625

Close: 0.4632

5

Open: 0.4632

High: 0.4660

Low: 0.4520

Close: 0.4581

6

Open: 0.4581

High: 0.4750

Low: 0.4516

Close: 0.4540

7

Open: 0.4540

High: 0.4562

Low: 0.4408

Close: 0.4415

8

Open: 0.4415

High: 0.4685

Low: 0.4366

Close: 0.4516

9

Open: 0.4516

High: 0.4644

Low: 0.4470

Close: 0.4635

10

Open: 0.4635

High: 0.4684

Low: 0.4433

Close: 0.4478

11

Open: 0.4478

High: 0.4509

Low: 0.4378

Close: 0.4386

12

Open: 0.4386

High: 0.4430

Low: 0.4332

Close: 0.4377

13

Open: 0.4377

High: 0.4528

Low: 0.4252

Close: 0.4366

14

Open: 0.4366

High: 0.4382

Low: 0.4261

Close: 0.4281

15

Open: 0.4281

High: 0.4551

Low: 0.4262

Close: 0.4527

16

Open: 0.4527

High: 0.4629

Low: 0.4487

Close: 0.4598

17

Open: 0.4598

High: 0.4907

Low: 0.4553

Close: 0.4823

18

Open: 0.4823

High: 0.4859

Low: 0.4758

Close: 0.4823

19

Open: 0.4823

High: 0.4837

Low: 0.4637

Close: 0.4672

20

Open: 0.4672

High: 0.5030

Low: 0.4609

Close: 0.5020

21

Open: 0.5020

High: 0.5101

Low: 0.4907

Close: 0.4945

22

Open: 0.4945

High: 0.4951

Low: 0.4750

Close: 0.4832

23

Open: 0.4832

High: 0.4883

Low: 0.4449

Close: 0.4656

24

Open: 0.4656

High: 0.4695

Low: 0.4542

Close: 0.4600

25

Open: 0.4600

High: 0.4645

Low: 0.4572

Close: 0.4620

26

Open: 0.4620

High: 0.4627

Low: 0.4549

Close: 0.4580

27

Open: 0.4580

High: 0.4747

Low: 0.4564

Close: 0.4681

28

Open: 0.4681

High: 0.4689

Low: 0.4517

Close: 0.4572

29

Open: 0.4572

High: 0.4639

Low: 0.4503

Close: 0.4507

30

Open: 0.4507

High: 0.4610

Low: 0.4431

Close: 0.4464

31

Open: 0.4464

High: 0.4555

Low: 0.4434

Close: 0.4466

June - 2024

SunMonTueWedThuFriSat
1

Open: 0.4466

High: 0.4529

Low: 0.4446

Close: 0.4495

2

Open: 0.4495

High: 0.4537

Low: 0.4403

Close: 0.4462

3

Open: 0.4462

High: 0.4632

Low: 0.4433

Close: 0.4573

4

Open: 0.4573

High: 0.4659

Low: 0.4526

Close: 0.4616

5

Open: 0.4616

High: 0.4672

Low: 0.4572

Close: 0.4614

6

Open: 0.4614

High: 0.4621

Low: 0.4496

Close: 0.4581

7

Open: 0.4581

High: 0.4898

Low: 0.4294

Close: 0.4492

8

Open: 0.4492

High: 0.4492

Low: 0.4323

Close: 0.4368

9

Open: 0.4368

High: 0.4461

Low: 0.4318

Close: 0.4440

10

Open: 0.4440

High: 0.4510

Low: 0.4350

Close: 0.4404

11

Open: 0.4404

High: 0.4414

Low: 0.4129

Close: 0.4219

12

Open: 0.4219

High: 0.4441

Low: 0.4146

Close: 0.4377

13

Open: 0.4377

High: 0.4388

Low: 0.4191

Close: 0.4209

14

Open: 0.4209

High: 0.4244

Low: 0.4001

Close: 0.4119

15

Open: 0.4119

High: 0.4154

Low: 0.4080

Close: 0.4137

16

Open: 0.4137

High: 0.4188

Low: 0.4090

Close: 0.4165

17

Open: 0.4165

High: 0.4205

Low: 0.3909

Close: 0.4011

18

Open: 0.4011

High: 0.4024

Low: 0.3655

Close: 0.3834

19

Open: 0.3834

High: 0.3978

Low: 0.3802

Close: 0.3843

20

Open: 0.3843

High: 0.3974

Low: 0.3771

Close: 0.3841

21

Open: 0.3841

High: 0.3907

Low: 0.3735

Close: 0.3759

22

Open: 0.3759

High: 0.3906

Low: 0.3713

Close: 0.3845

23

Open: 0.3845

High: 0.3928

Low: 0.3789

Close: 0.3799

24

Open: 0.3799

High: 0.3814

Low: 0.3639

Close: 0.3776

25

Open: 0.3776

High: 0.3972

Low: 0.3770

Close: 0.3917

26

Open: 0.3917

High: 0.3962

Low: 0.3829

Close: 0.3847

27

Open: 0.3847

High: 0.3937

Low: 0.3776

Close: 0.3907

28

Open: 0.3907

High: 0.3962

Low: 0.3848

Close: 0.3852

29

Open: 0.3852

High: 0.4032

Low: 0.3829

Close: 0.3836

30

Open: 0.3836

High: 0.3938

Low: 0.3782

Close: 0.3919

July - 2024

SunMonTueWedThuFriSat
1

Open: 0.3919

High: 0.4081

Low: 0.3911

Close: 0.4028

2

Open: 0.4028

High: 0.4191

Low: 0.4025

Close: 0.4179

3

Open: 0.4179

High: 0.4228

Low: 0.3999

Close: 0.4066

4

Open: 0.4066

High: 0.4134

Low: 0.3615

Close: 0.3620

5

Open: 0.3620

High: 0.3622

Low: 0.3182

Close: 0.3499

6

Open: 0.3499

High: 0.3800

Low: 0.3468

Close: 0.3708

7

Open: 0.3708

High: 0.3713

Low: 0.3448

Close: 0.3467

8

Open: 0.3467

High: 0.3799

Low: 0.3309

Close: 0.3692

9

Open: 0.3692

High: 0.3806

Low: 0.3628

Close: 0.3754

10

Open: 0.3754

High: 0.3900

Low: 0.3720

Close: 0.3887

11

Open: 0.3887

High: 0.4050

Low: 0.3847

Close: 0.3961

12

Open: 0.3961

High: 0.4180

Low: 0.3934

Close: 0.4166

13

Open: 0.4166

High: 0.4466

Low: 0.4119

Close: 0.4419

14

Open: 0.4419

High: 0.4453

Low: 0.4249

Close: 0.4320

15

Open: 0.4320

High: 0.4459

Low: 0.4313

Close: 0.4453

16

Open: 0.4453

High: 0.4528

Low: 0.4270

Close: 0.4383

17

Open: 0.4383

High: 0.4567

Low: 0.4357

Close: 0.4361

18

Open: 0.4361

High: 0.4497

Low: 0.4200

Close: 0.4234

19

Open: 0.4234

High: 0.4432

Low: 0.4147

Close: 0.4392

20

Open: 0.4392

High: 0.4420

Low: 0.4279

Close: 0.4376

21

Open: 0.4376

High: 0.4488

Low: 0.4172

Close: 0.4469

22

Open: 0.4469

High: 0.4502

Low: 0.4240

Close: 0.4264

23

Open: 0.4264

High: 0.4296

Low: 0.4034

Close: 0.4102

24

Open: 0.4102

High: 0.4214

Low: 0.4039

Close: 0.4064

25

Open: 0.4064

High: 0.4083

Low: 0.3817

Close: 0.3947

26

Open: 0.3947

High: 0.4199

Low: 0.3945

Close: 0.4173

27

Open: 0.4173

High: 0.4292

Low: 0.4132

Close: 0.4175

28

Open: 0.4175

High: 0.4206

Low: 0.4047

Close: 0.4073

29

Open: 0.4073

High: 0.4270

Low: 0.4032

Close: 0.4032

30

Open: 0.4032

High: 0.4075

Low: 0.3942

Close: 0.4013

31

Open: 0.4013

High: 0.4077

Low: 0.3872

Close: 0.3881

August - 2024

SunMonTueWedThuFriSat
1

Open: 0.3881

High: 0.3955

Low: 0.3682

Close: 0.3925

2

Open: 0.3925

High: 0.3949

Low: 0.3586

Close: 0.3633

3

Open: 0.3633

High: 0.3726

Low: 0.3491

Close: 0.3645

4

Open: 0.3645

High: 0.3675

Low: 0.3339

Close: 0.3440

5

Open: 0.3440

High: 0.3456

Low: 0.2771

Close: 0.3120

6

Open: 0.3120

High: 0.3370

Low: 0.3116

Close: 0.3312

7

Open: 0.3312

High: 0.3410

Low: 0.3158

Close: 0.3240

8

Open: 0.3240

High: 0.3535

Low: 0.3189

Close: 0.3518

9

Open: 0.3518

High: 0.3546

Low: 0.3368

Close: 0.3485

10

Open: 0.3485

High: 0.3523

Low: 0.3445

Close: 0.3458

11

Open: 0.3458

High: 0.3565

Low: 0.3272

Close: 0.3277

12

Open: 0.3277

High: 0.3445

Low: 0.3267

Close: 0.3391

13

Open: 0.3391

High: 0.3451

Low: 0.3310

Close: 0.3400

14

Open: 0.3400

High: 0.3457

Low: 0.3313

Close: 0.3354

15

Open: 0.3354

High: 0.3418

Low: 0.3207

Close: 0.3249

16

Open: 0.3249

High: 0.3453

Low: 0.3205

Close: 0.3303

17

Open: 0.3303

High: 0.3388

Low: 0.3276

Close: 0.3373

18

Open: 0.3373

High: 0.3399

Low: 0.3330

Close: 0.3343

19

Open: 0.3343

High: 0.3377

Low: 0.3280

Close: 0.3368

20

Open: 0.3368

High: 0.3512

Low: 0.3357

Close: 0.3436

21

Open: 0.3436

High: 0.3774

Low: 0.3429

Close: 0.3690

22

Open: 0.3690

High: 0.3776

Low: 0.3645

Close: 0.3764

23

Open: 0.3764

High: 0.3927

Low: 0.3740

Close: 0.3916

24

Open: 0.3916

High: 0.4015

Low: 0.3881

Close: 0.3939

25

Open: 0.3939

High: 0.3942

Low: 0.3779

Close: 0.3850

26

Open: 0.3850

High: 0.3880

Low: 0.3662

Close: 0.3662

27

Open: 0.3662

High: 0.3728

Low: 0.3425

Close: 0.3505

28

Open: 0.3505

High: 0.3605

Low: 0.3408

Close: 0.3501

29

Open: 0.3501

High: 0.3676

Low: 0.3472

Close: 0.3579

30

Open: 0.3579

High: 0.3621

Low: 0.3378

Close: 0.3471

31

Open: 0.3471

High: 0.3504

Low: 0.3446

Close: 0.3450

September - 2024

SunMonTueWedThuFriSat
1

Open: 0.3450

High: 0.3457

Low: 0.3274

Close: 0.3315

2

Open: 0.3315

High: 0.3373

Low: 0.3251

Close: 0.3363

3

Open: 0.3363

High: 0.3396

Low: 0.3175

Close: 0.3185

4

Open: 0.3185

High: 0.3293

Low: 0.3054

Close: 0.3234

5

Open: 0.3234

High: 0.3399

Low: 0.3197

Close: 0.3251

6

Open: 0.3251

High: 0.3317

Low: 0.3035

Close: 0.3148

7

Open: 0.3148

High: 0.3279

Low: 0.3147

Close: 0.3254

8

Open: 0.3254

High: 0.3409

Low: 0.3239

Close: 0.3391

9

Open: 0.3391

High: 0.3489

Low: 0.3376

Close: 0.3434

10

Open: 0.3434

High: 0.3457

Low: 0.3374

Close: 0.3431

11

Open: 0.3431

High: 0.3572

Low: 0.3301

Close: 0.3532

12

Open: 0.3532

High: 0.3615

Low: 0.3522

Close: 0.3563

13

Open: 0.3563

High: 0.3649

Low: 0.3504

Close: 0.3609

14

Open: 0.3609

High: 0.3620

Low: 0.3515

Close: 0.3544

15

Open: 0.3544

High: 0.3563

Low: 0.3343

Close: 0.3386

16

Open: 0.3386

High: 0.3386

Low: 0.3264

Close: 0.3303

17

Open: 0.3303

High: 0.3431

Low: 0.3285

Close: 0.3338

18

Open: 0.3338

High: 0.3443

Low: 0.3273

Close: 0.3442

19

Open: 0.3442

High: 0.3565

Low: 0.3442

Close: 0.3510

20

Open: 0.3510

High: 0.3612

Low: 0.3490

Close: 0.3523

21

Open: 0.3523

High: 0.3598

Low: 0.3506

Close: 0.3585

22

Open: 0.3585

High: 0.3593

Low: 0.3431

Close: 0.3517

23

Open: 0.3517

High: 0.3657

Low: 0.3457

Close: 0.3638

24

Open: 0.3638

High: 0.3916

Low: 0.3586

Close: 0.3877

25

Open: 0.3877

High: 0.3938

Low: 0.3790

Close: 0.3810

26

Open: 0.3810

High: 0.4040

Low: 0.3781

Close: 0.4018

27

Open: 0.4018

High: 0.4157

Low: 0.3996

Close: 0.4019

28

Open: 0.4019

High: 0.4061

Low: 0.3924

Close: 0.4006

29

Open: 0.4006

High: 0.4043

Low: 0.3929

Close: 0.3978

30

Open: 0.3978

High: 0.3978

Low: 0.3708

Close: 0.3733

October - 2024

SunMonTueWedThuFriSat
1

Open: 0.3733

High: 0.3881

Low: 0.3427

Close: 0.3522

2

Open: 0.3522

High: 0.3626

Low: 0.3358

Close: 0.3433

3

Open: 0.3433

High: 0.3495

Low: 0.3320

Close: 0.3454

4

Open: 0.3454

High: 0.3561

Low: 0.3429

Close: 0.3516

5

Open: 0.3516

High: 0.3557

Low: 0.3455

Close: 0.3509

6

Open: 0.3509

High: 0.3585

Low: 0.3478

Close: 0.3573

7

Open: 0.3573

High: 0.3683

Low: 0.3504

Close: 0.3514

8

Open: 0.3514

High: 0.3579

Low: 0.3409

Close: 0.3445

9

Open: 0.3445

High: 0.3477

Low: 0.3339

Close: 0.3392

10

Open: 0.3392

High: 0.3415

Low: 0.3313

Close: 0.3394

11

Open: 0.3394

High: 0.3549

Low: 0.3380

Close: 0.3515

12

Open: 0.3515

High: 0.3566

Low: 0.3509

Close: 0.3530

13

Open: 0.3530

High: 0.3595

Low: 0.3444

Close: 0.3486

14

Open: 0.3486

High: 0.3653

Low: 0.3422

Close: 0.3643

15

Open: 0.3643

High: 0.3710

Low: 0.3480

Close: 0.3590

16

Open: 0.3590

High: 0.3609

Low: 0.3511

Close: 0.3520

17

Open: 0.3520

High: 0.3587

Low: 0.3394

Close: 0.3432

18

Open: 0.3432

High: 0.3529

Low: 0.3425

Close: 0.3505

19

Open: 0.3505

High: 0.3570

Low: 0.3492

Close: 0.3514

20

Open: 0.3514

High: 0.3656

Low: 0.3482

Close: 0.3649

21

Open: 0.3649

High: 0.3724

Low: 0.3531

Close: 0.3607

22

Open: 0.3607

High: 0.3678

Low: 0.3549

Close: 0.3641

23

Open: 0.3641

High: 0.3688

Low: 0.3421

Close: 0.3494

24

Open: 0.3494

High: 0.3546

Low: 0.3395

Close: 0.3463

25

Open: 0.3463

High: 0.3469

Low: 0.3171

Close: 0.3258

26

Open: 0.3258

High: 0.3345

Low: 0.3205

Close: 0.3334

27

Open: 0.3334

High: 0.3419

Low: 0.3305

Close: 0.3395

28

Open: 0.3395

High: 0.3478

Low: 0.3301

Close: 0.3435

29

Open: 0.3435

High: 0.3569

Low: 0.3426

Close: 0.3561

30

Open: 0.3561

High: 0.3637

Low: 0.3507

Close: 0.3551

31

Open: 0.3551

High: 0.3611

Low: 0.3402

Close: 0.3413

November - 2024

SunMonTueWedThuFriSat
1

Open: 0.3413

High: 0.3616

Low: 0.3338

Close: 0.3574

2

Open: 0.3574

High: 0.3636

Low: 0.3452

Close: 0.3480

3

Open: 0.3480

High: 0.3481

Low: 0.3276

Close: 0.3340

4

Open: 0.3340

High: 0.3366

Low: 0.3202

Close: 0.3262

5

Open: 0.3262

High: 0.3382

Low: 0.3260

Close: 0.3335

6

Open: 0.3335

High: 0.3659

Low: 0.3335

Close: 0.3633

7

Open: 0.3633

High: 0.4070

Low: 0.3617

Close: 0.4069

8

Open: 0.4069

High: 0.4590

Low: 0.4044

Close: 0.4449

9

Open: 0.4449

High: 0.4983

Low: 0.4277

Close: 0.4967

10

Open: 0.4967

High: 0.6795

Low: 0.4883

Close: 0.5903

11

Open: 0.5903

High: 0.6248

Low: 0.5651

Close: 0.6137

12

Open: 0.6137

High: 0.6544

Low: 0.5557

Close: 0.5716

13

Open: 0.5716

High: 0.6105

Low: 0.5198

Close: 0.5790

14

Open: 0.5790

High: 0.6000

Low: 0.5420

Close: 0.5790

15

Open: 0.5790

High: 0.7073

Low: 0.5750

Close: 0.7071

16

Open: 0.7071

High: 0.8191

Low: 0.7028

Close: 0.7420

17

Open: 0.7420

High: 0.7737

Low: 0.6908

Close: 0.7027

18

Open: 0.7027

High: 0.7834

Low: 0.7010

Close: 0.7332

19

Open: 0.7332

High: 0.7653

Low: 0.7213

Close: 0.7396

20

Open: 0.7396

High: 0.8487

Low: 0.7394

Close: 0.8008

21

Open: 0.8008

High: 0.8245

Low: 0.7678

Close: 0.8227

22

Open: 0.8227

High: 1.0460

Low: 0.8136

Close: 1.0190

23

Open: 1.0190

High: 1.1540

Low: 1.0170

Close: 1.0670

24

Open: 1.0670

High: 1.0990

Low: 0.9406

Close: 1.0240

25

Open: 1.0240

High: 1.0790

Low: 0.9274

Close: 0.9435

26

Open: 0.9435

High: 0.9905

Low: 0.8728

Close: 0.9603

27

Open: 0.9603

High: 1.0420

Low: 0.9315

Close: 1.0130

28

Open: 1.0130

High: 1.0490

Low: 0.9707

Close: 1.0320

29

Open: 1.0320

High: 1.1000

Low: 1.0280

Close: 1.0760

30

Open: 1.0760

High: 1.1500

Low: 1.0510

Close: 1.0790

December - 2024

SunMonTueWedThuFriSat
1

Open: 1.0790

High: 1.1640

Low: 1.0380

Close: 1.1500

2

Open: 1.1500

High: 1.2430

Low: 1.0570

Close: 1.2020

3

Open: 1.2020

High: 1.3270

Low: 1.1410

Close: 1.1920

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
Theme: GKNEWS