Dark

ADAHALFUSD
ADAHALF / United States dollar
crypto

Inactive

Nov 10, 2022 4:26:00 PM EST

25350.00USD-5.794%(-1559.00)00

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2022-11-10	26,739.0	28,162.0	25,350.0	25,777.0	-4.207%	0.00220692	0.000%
2022-11-08	28,309.0	28,608.0	26,484.0	26,909.0	-4.945%	0.00025471	-4.207%
2022-11-07	28,249.0	28,673.0	28,072.0	28,309.0	+0.212%	0.00002001	-8.944%
2022-11-06	29,090.0	29,444.0	28,231.0	28,249.0	-2.891%	0.00005987	-8.751%
2022-11-05	28,865.0	29,444.0	28,853.0	29,090.0	+0.779%	0.00005013	-11.389%
2022-11-04	27,758.0	28,983.0	27,714.0	28,865.0	+3.988%	0.00012	-10.698%
2022-11-03	27,633.0	28,042.0	27,587.0	27,758.0	-2.095%	0.00006026	-7.137%
2022-10-30	28,756.0	28,806.0	26,829.0	28,352.0	+7.138%	0.00035861	-9.082%
2022-10-24	26,676.5	26,768.5	26,051.0	26,463.0	-0.958%	0.00000986	-2.592%
2022-10-14	27,152.0	27,505.0	26,583.0	26,719.0	-2.110%	0.001503	-3.526%
2022-10-12	27,628.0	27,865.0	27,128.0	27,295.0	-2.483%	0.00005013	-5.561%
2022-10-10	28,727.0	28,782.0	27,971.0	27,990.0	-2.413%	0.00159003	-7.906%
2022-10-08	28,754.0	28,952.0	28,609.0	28,682.0	-1.382%	0.00269118	-10.128%
2022-10-04	28,888.0	29,150.0	28,810.0	29,084.0	-0.055%	0.00034924	-11.371%
2022-09-30	29,165.0	29,268.0	28,942.0	29,100.0	-0.223%	0.00034996	-11.419%
2022-09-29	29,174.0	30,297.0	28,897.0	29,165.0	-1.203%	0.00073054	-11.617%
2022-09-18	30,646.0	30,775.0	29,347.0	29,520.0	-3.674%	0.00995682	-12.680%
2022-09-17	30,267.0	30,727.0	29,927.0	30,646.0	+2.403%	0.00985861	-15.888%
2022-09-13	31,164.0	31,601.0	29,920.0	29,927.0	-5.003%	0.02172375	-13.867%
2022-09-10	31,139.0	31,785.0	30,974.0	31,503.0	+5.326%	0.00317814	-18.176%
2022-09-06	30,922.0	31,326.0	29,884.0	29,910.0	-1.440%	0.00812839	-13.818%
2022-09-03	29,611.0	30,509.0	29,564.0	30,347.0	+2.486%	0.00175374	-15.059%
2022-09-02	29,612.0	29,897.0	29,207.0	29,611.0	+0.540%	0.00123063	-12.948%
2022-08-30	29,381.0	29,786.0	29,081.0	29,452.0	+0.242%	0.0007225	-12.478%
2022-08-29	28,720.0	29,459.0	28,605.0	29,381.0	+2.302%	0.00018119	-12.266%
2022-08-28	29,299.0	29,457.0	28,681.0	28,720.0	-1.976%	0.00261687	-10.247%
2022-08-27	28,790.0	29,876.0	28,593.0	29,299.0	+1.768%	0.00257141	-12.021%
2022-08-26	29,727.0	30,322.0	28,627.0	28,790.0	-2.914%	0.00482549	-10.465%
2022-08-23	29,602.0	29,825.0	29,219.0	29,654.0	+0.176%	0.00003982	-13.074%
2022-08-22	29,733.0	29,820.0	28,934.0	29,602.0	-5.113%	0.01893637	-12.921%
2022-08-18	31,980.0	32,447.5	31,120.0	31,197.0	-3.884%	0.00019915	-17.373%
2022-08-16	32,330.0	32,987.5	32,257.5	32,457.5	+0.394%	0.00005181	-20.582%
2022-08-15	32,835.0	33,180.0	32,125.0	32,330.0	-0.866%	0.00003142	-20.269%
2022-08-13	31,987.5	32,785.0	31,862.5	32,612.5	+4.618%	0.00205099	-20.960%
2022-08-06	31,295.0	31,475.0	31,135.0	31,173.0	+1.076%	0.00003004	-17.310%
2022-08-03	30,709.0	31,665.0	30,490.0	30,841.0	-1.561%	0.00004023	-16.420%
2022-07-31	31,564.0	32,089.0	31,243.0	31,330.0	-0.741%	0.00021165	-17.724%
2022-07-30	31,593.0	32,402.0	31,175.0	31,564.0	-0.092%	0.00021942	-18.334%
2022-07-29	31,304.0	32,129.0	31,123.0	31,593.0	+0.923%	0.00055266	-18.409%
2022-07-28	31,132.0	31,457.0	30,645.0	31,304.0	+0.552%	0.00090226	-17.656%
2022-07-27	29,810.0	31,149.0	29,518.0	31,132.0	+3.466%	0.00615604	-17.201%
2022-07-25	31,168.0	31,197.0	30,021.0	30,089.0	-3.462%	0.00342666	-14.331%
2022-07-24	31,246.0	31,823.0	30,997.0	31,168.0	-0.250%	0.00950153	-17.297%
2022-07-23	30,254.0	31,283.0	29,956.0	31,246.0	+3.279%	0.00195138	-17.503%
2022-07-22	30,684.0	31,047.0	30,090.0	30,254.0	-1.401%	0.00387361	-14.798%
2022-07-21	30,513.0	30,782.0	30,048.0	30,684.0	+0.560%	0.00287559	-15.992%
2022-07-20	31,266.0	32,181.0	30,421.0	30,513.0	-2.408%	0.02524096	-15.521%
2022-07-19	30,420.0	31,561.0	29,953.0	31,266.0	+2.781%	0.02835805	-17.556%
2022-07-18	29,064.0	30,698.0	29,026.0	30,420.0	+4.666%	0.00850445	-15.263%
2022-07-17	29,362.0	29,609.0	28,935.0	29,064.0	-1.015%	0.0000797	-11.310%
2022-07-16	28,904.0	29,389.0	28,558.0	29,362.0	+1.585%	0.0048662	-12.210%
2022-07-15	28,820.0	29,259.0	28,603.0	28,904.0	+0.704%	0.00364526	-10.819%
2022-07-13	28,047.0	28,945.0	27,644.0	28,702.0	+0.269%	0.02124522	-10.191%
2022-07-11	29,466.0	29,466.0	28,548.0	28,625.0	-2.854%	0.00004009	-9.949%
2022-07-06	29,330.0	29,518.0	29,027.0	29,466.0	-0.574%	0.0034523	-12.520%
2022-07-04	29,266.0	29,821.0	28,905.0	29,636.0	+0.139%	0.00004986	-13.021%
2022-06-29	29,670.0	30,077.0	29,338.0	29,595.0	-0.253%	0.00006999	-12.901%
2022-06-28	30,163.0	30,475.0	29,598.0	29,670.0	-2.715%	0.00005027	-13.121%
2022-06-25	30,473.0	30,777.0	29,645.0	30,498.0	+2.017%	0.00014063	-15.480%
2022-06-19	28,942.0	30,019.0	28,652.0	29,895.0	+3.293%	0.00006025	-13.775%
2022-06-18	30,077.5	30,191.0	28,176.0	28,942.0	-3.775%	0.00046661	-10.936%
2022-06-17	29,898.0	30,417.0	29,772.0	30,077.5	+0.600%	0.00197499	-14.298%
2022-06-16	31,215.0	31,532.5	29,647.5	29,898.0	-4.219%	0.00003854	-13.784%
2022-06-15	30,027.0	31,317.0	28,926.0	31,215.0	+3.956%	0.00076392	-17.421%
2022-06-14	29,364.0	30,760.0	28,510.0	30,027.0	+2.258%	0.18352567	-14.154%
2022-06-13	29,824.0	30,369.0	28,243.0	29,364.0	-1.556%	3	-12.216%
2022-06-12	31,628.0	31,755.0	29,809.0	29,828.0	-5.691%	0.00076532	-13.581%
2022-06-11	32,195.0	33,310.0	31,345.0	31,628.0	-1.761%	0.17747487	-18.499%
2022-06-10	33,755.0	33,992.5	32,107.5	32,195.0	-5.281%	0.00002569	-19.935%
2022-06-08	33,187.5	34,627.5	32,505.0	33,990.0	+2.418%	0.00003429	-24.163%
2022-06-07	33,062.5	34,017.5	32,120.0	33,187.5	+0.378%	0.00003044	-22.329%
2022-06-06	31,952.5	34,070.0	31,887.5	33,062.5	+4.191%	0.00004774	-22.036%
2022-06-03	32,435.0	32,912.5	31,170.0	31,732.5	-2.166%	0.00018489	-18.768%
2022-06-02	31,578.0	32,620.0	31,499.0	32,435.0	+2.714%	0.00005022	-20.527%
2022-06-01	33,615.0	33,767.5	31,190.0	31,578.0	-6.060%	0.0009323	-18.370%
2022-05-31	31,900.0	35,085.0	31,854.0	33,615.0	+5.376%	2	-23.317%
2022-05-30	29,243.0	32,112.0	29,063.0	31,900.0	+11.169%	0.00545615	-19.194%
2022-05-28	28,484.0	28,893.0	28,227.0	28,695.0	-1.324%	0.00004	-10.169%
2022-05-26	30,214.0	30,509.0	28,727.0	29,080.0	-3.753%	0.01761728	-11.358%
2022-05-25	30,429.0	31,203.0	30,000.0	30,214.0	+0.143%	0.00004005	-14.685%
2022-05-23	30,925.0	31,420.0	29,931.0	30,171.0	-1.218%	0.00011251	-14.564%
2022-05-21	30,320.0	30,824.0	30,032.0	30,543.0	+0.735%	0.00004001	-15.604%
2022-05-20	30,730.0	30,972.0	29,815.0	30,320.0	-1.334%	0.00105886	-14.984%
2022-05-19	30,035.0	31,035.0	29,590.0	30,730.0	-3.592%	3	-16.118%
2022-05-17	31,275.0	32,503.0	31,132.0	31,875.0	+4.054%	0.00005958	-19.131%
2022-05-14	30,327.0	31,120.0	28,795.0	30,633.0	+6.862%	0.00705909	-15.852%
2022-05-12	30,313.0	31,282.5	26,677.0	28,666.0	-5.433%	2	-10.078%
2022-05-11	33,225.0	34,077.5	29,232.5	30,313.0	-6.815%	0.64896652	-14.964%
2022-05-09	35,757.5	36,052.5	32,447.5	32,530.0	-9.026%	0.02079647	-20.759%
2022-05-08	36,287.5	36,462.5	35,497.5	35,757.5	-2.707%	0.00005278	-27.912%
2022-05-06	36,975.0	37,350.0	36,372.5	36,752.5	-6.417%	0.0000795	-29.863%
2022-05-04	36,340.0	39,287.5	36,260.0	39,272.5	+8.070%	0.00033439	-34.364%
2022-05-03	36,582.5	36,932.5	36,102.5	36,340.0	-0.663%	0.00003431	-29.067%
2022-05-02	36,780.0	39,035.0	36,197.5	36,582.5	-6.349%	0.00008392	-29.537%
2022-04-25	38,865.0	39,167.5	37,600.0	39,062.5	+0.508%	0.00004843	-34.011%
2022-04-24	38,927.5	39,457.5	38,735.0	38,865.0	-3.429%	0.00009761	-33.676%
2022-04-19	39,897.5	40,322.5	39,777.5	40,245.0	+0.871%	0.00012289	-35.950%
2022-04-18	39,500.0	40,040.0	38,642.5	39,897.5	-0.943%	0.00008043	-35.392%
2022-04-15	39,860.0	40,340.0	39,805.0	40,277.5	+1.047%	0.00085688	-36.001%
2022-04-14	40,727.5	40,885.0	39,667.5	39,860.0	-2.130%	0.00049583	-35.331%
2022-04-13	40,312.5	40,767.5	39,907.5	40,727.5	-3.087%	0.00074577	-36.709%
2022-04-09	41,735.0	42,330.0	41,657.5	42,025.0	-5.610%	0.00045511	-38.663%
2022-04-05	45,207.5	45,852.5	44,410.0	44,522.5	+1.257%	0.00044599	-42.103%
2022-03-31	44,892.5	45,527.5	43,830.0	43,970.0	-2.055%	0.04840757	-41.376%
2022-03-30	44,827.5	45,330.0	44,475.0	44,892.5	+0.145%	0.00044777	-42.581%
2022-03-29	44,565.0	45,807.5	44,505.0	44,827.5	+0.651%	0.03351805	-42.497%
2022-03-28	44,705.0	45,815.0	44,392.5	44,537.5	-0.375%	0.00247897	-42.123%
2022-03-27	44,105.0	44,755.0	43,300.0	44,705.0	+1.360%	0.00295467	-42.340%
2022-03-26	43,087.5	44,242.5	42,755.0	44,105.0	+2.361%	0.00146263	-41.555%
2022-03-25	43,772.5	44,420.0	42,647.5	43,087.5	-1.565%	0.03033763	-40.175%
2022-03-24	43,177.5	44,810.0	42,805.0	43,772.5	+1.378%	0.02743843	-41.111%
2022-03-23	40,552.5	43,235.0	40,182.5	43,177.5	+6.473%	0.01776032	-40.300%
2022-03-22	39,227.5	40,720.0	38,980.0	40,552.5	+5.413%	0.00002022	-36.435%
2022-03-20	38,912.5	39,182.5	38,160.0	38,470.0	+1.598%	0.00077817	-32.995%
2022-03-18	37,517.5	37,967.5	37,172.5	37,865.0	+0.926%	0.01756419	-31.924%
2022-03-17	37,467.5	37,887.5	37,270.0	37,517.5	+2.311%	0.0204247	-31.293%
2022-03-15	36,660.0	36,980.0	36,290.0	36,670.0	+0.027%	0.00000302	-29.705%
2022-03-14	36,385.0	36,892.5	36,180.0	36,660.0	+0.756%	0.00000298	-29.686%
2022-03-13	36,420.0	37,057.5	36,235.0	36,385.0	-0.096%	0.00175801	-29.155%
2022-03-12	36,407.5	36,630.0	36,365.0	36,420.0	+0.034%	0.00004114	-29.223%
2022-03-11	36,800.0	37,020.0	36,280.0	36,407.5	-1.067%	0.04095912	-29.199%
2022-03-10	37,692.5	37,780.0	36,382.5	36,800.0	-2.368%	0.00019997	-29.954%
2022-03-09	36,667.5	38,057.5	36,607.5	37,692.5	+2.795%	0.00109128	-31.612%
2022-03-08	36,420.0	37,037.5	36,347.5	36,667.5	+0.680%	0.5316839	-29.701%
2022-03-07	37,137.5	37,590.0	36,142.5	36,420.0	-1.932%	0.1228438	-29.223%
2022-03-06	38,057.5	38,335.0	37,067.5	37,137.5	-2.417%	0.00032559	-30.590%
2022-03-05	37,510.0	38,337.5	37,127.5	38,057.5	+1.460%	0.00055617	-32.268%
2022-03-04	38,792.5	38,792.5	37,207.5	37,510.0	-3.306%	0.07991512	-31.280%
2022-03-03	39,520.0	39,647.5	38,437.5	38,792.5	-1.841%	0.1542238	-33.552%
2022-03-02	40,040.0	40,310.0	39,370.0	39,520.0	-1.299%	0.00021093	-34.775%
2022-03-01	39,995.0	40,955.0	39,385.0	40,040.0	+0.113%	0.00029473	-35.622%
2022-02-28	37,765.0	40,135.0	37,450.0	39,995.0	+4.133%	0.30616046	-35.549%
2022-02-26	38,552.5	39,227.5	37,940.0	38,407.5	-0.376%	0.00035298	-32.886%
2022-02-25	37,735.0	38,780.0	37,067.5	38,552.5	+2.166%	0.00002858	-33.138%
2022-02-24	37,940.0	39,682.5	35,390.0	37,735.0	-0.514%	0.00003323	-31.689%
2022-02-23	38,392.5	39,815.0	37,887.5	37,930.0	-1.205%	0.700052	-32.041%
2022-02-22	37,732.5	38,475.0	36,782.5	38,392.5	+1.749%	0.07906659	-32.859%
2022-02-21	39,167.5	40,440.0	37,667.5	37,732.5	-3.664%	0.03897696	-31.685%
2022-02-20	40,527.5	40,547.5	39,032.5	39,167.5	-3.356%	0.03779575	-34.188%
2022-02-19	40,500.0	40,965.0	40,147.5	40,527.5	+0.068%	0.00011688	-36.396%
2022-02-18	41,065.0	41,437.5	40,405.0	40,500.0	-1.376%	0.00014861	-36.353%
2022-02-17	42,307.5	42,412.5	40,862.5	41,065.0	-2.937%	0.00099569	-37.229%
2022-02-16	42,715.0	42,777.5	41,955.0	42,307.5	-0.954%	0.00020309	-39.072%
2022-02-15	41,632.5	42,842.5	41,632.5	42,715.0	+2.946%	0.00002375	-39.654%
2022-02-13	41,817.5	42,122.5	41,310.0	41,492.5	-1.735%	0.00003006	-37.876%
2022-02-11	43,585.0	43,787.5	42,027.5	42,225.0	-3.919%	0.00162378	-38.953%
2022-02-08	44,372.5	45,532.5	43,275.0	43,947.5	-0.958%	0.01163071	-41.346%
2022-02-07	43,312.5	44,537.5	42,960.0	44,372.5	+2.447%	0.00007947	-41.908%
2022-02-06	42,980.0	43,452.5	42,582.5	43,312.5	+0.774%	0.00003278	-40.486%
2022-02-05	43,247.5	43,920.0	42,570.0	42,980.0	-0.619%	0.00031355	-40.026%
2022-02-04	41,722.5	43,340.0	41,500.0	43,247.5	+3.655%	0.00153879	-40.397%
2022-02-03	41,112.5	41,722.5	40,922.5	41,722.5	+1.484%	0.00354196	-38.218%
2022-02-02	42,347.5	42,470.0	41,065.0	41,112.5	-2.916%	0.00427094	-37.301%
2022-02-01	41,577.5	42,355.0	41,242.5	42,347.5	+1.852%	0.00483947	-39.130%
2022-01-31	41,290.0	41,590.0	40,882.5	41,577.5	+0.696%	0.00490893	-38.003%
2022-01-30	41,590.0	41,760.0	41,155.0	41,290.0	-0.721%	0.15921729	-37.571%
2022-01-29	41,265.0	41,740.0	41,102.5	41,590.0	+0.788%	0.00003008	-38.021%
2022-01-28	41,400.0	41,535.0	40,925.0	41,265.0	-0.326%	0.12162715	-37.533%
2022-01-27	41,972.5	41,972.5	40,977.5	41,400.0	-1.364%	0.00111321	-37.737%
2022-01-26	41,230.0	43,367.5	40,947.5	41,972.5	+1.801%	0.48886463	-38.586%
2022-01-25	41,690.0	41,850.0	40,355.0	41,230.0	-1.103%	0.00057685	-37.480%
2022-01-24	43,002.5	43,002.5	39,680.0	41,690.0	-3.052%	0.00696369	-38.170%
2022-01-23	41,972.5	43,582.5	41,550.0	43,002.5	+2.454%	0.22187204	-40.057%
2022-01-22	42,837.5	43,325.0	39,112.5	41,972.5	-2.019%	0.73549569	-38.586%
2022-01-21	45,362.5	45,632.5	42,547.5	42,837.5	-5.566%	0.56069935	-39.826%
2022-01-20	46,647.5	48,160.0	45,222.5	45,362.5	-2.755%	2	-43.176%
2022-01-19	48,740.0	49,862.5	46,532.5	46,647.5	-4.293%	12	-44.741%
2022-01-18	50,905.0	51,420.0	48,037.5	48,740.0	-4.253%	0.53418824	-47.113%
2022-01-17	47,735.0	50,910.0	47,415.0	50,905.0	+6.641%	0.64579695	-49.363%
2022-01-16	45,710.0	47,980.0	45,630.0	47,735.0	+4.430%	1	-46.000%
2022-01-15	45,747.5	46,077.5	45,007.5	45,710.0	-0.082%	0.22752661	-43.608%
2022-01-14	44,647.5	46,002.5	44,462.5	45,747.5	+2.464%	1	-43.654%
2022-01-13	45,812.5	46,712.5	44,572.5	44,647.5	-2.543%	0.63368116	-42.266%
2022-01-12	43,665.0	45,862.5	43,085.0	45,812.5	+4.918%	2	-43.734%
2022-01-11	42,432.5	43,795.0	42,320.0	43,665.0	+2.899%	0.88145651	-40.966%
2022-01-10	43,400.0	43,510.0	41,612.5	42,435.0	-2.224%	0.47015173	-39.255%
2022-01-09	43,660.0	43,985.0	43,000.0	43,400.0	-0.596%	0.8939048	-40.606%
2022-01-08	44,130.0	44,852.5	42,700.0	43,660.0	-1.065%	0.02417106	-40.960%
2022-01-07	45,357.5	45,372.5	43,857.5	44,130.0	-2.706%	0.12644923	-41.588%
2022-01-06	44,515.0	45,585.0	43,750.0	45,357.5	+1.893%	0.21235546	-43.169%
2022-01-05	45,910.0	46,580.0	43,942.5	44,515.0	-3.039%	0.22608027	-42.094%
2022-01-04	46,132.5	46,845.0	45,687.5	45,910.0	-0.482%	0.21667607	-43.853%
2022-01-03	47,007.5	47,007.5	45,965.0	46,132.5	-1.861%	0.0002471	-44.124%
2022-01-02	47,035.0	47,230.0	46,520.0	47,007.5	-0.058%	0.00006301	-45.164%
2022-01-01	45,810.0	47,040.0	45,570.0	47,035.0	+2.674%	0.00253977	-45.196%
2021-12-31	46,530.0	47,047.5	45,455.0	45,810.0	-1.547%	0.00307632	-43.731%
2021-12-30	46,280.0	46,910.0	45,722.5	46,530.0	+0.540%	0.00340879	-44.601%
2021-12-29	47,450.0	47,977.5	46,180.0	46,280.0	-2.466%	0.85602968	-44.302%
2021-12-28	49,355.0	49,727.5	47,160.0	47,450.0	-3.860%	0.0081344	-45.675%
2021-12-27	48,352.5	50,625.0	48,297.5	49,355.0	+2.073%	1	-47.772%
2021-12-26	48,255.0	48,467.5	47,602.5	48,352.5	+0.202%	0.64314546	-46.689%
2021-12-25	47,327.5	48,370.0	47,167.5	48,255.0	+1.960%	1	-46.582%
2021-12-24	48,670.0	48,815.0	47,177.5	47,327.5	-2.758%	0.00598347	-45.535%
2021-12-23	46,175.0	48,825.0	45,847.5	48,670.0	+5.403%	0.86373402	-47.037%
2021-12-22	45,305.0	46,740.0	45,252.5	46,175.0	+1.920%	2	-44.175%
2021-12-21	44,450.0	45,370.0	44,317.5	45,305.0	+1.941%	1	-43.103%
2021-12-20	44,657.5	44,862.5	43,910.0	44,442.5	-0.481%	0.00084428	-41.999%
2021-12-19	44,552.5	45,772.5	44,362.5	44,657.5	+1.253%	0.00735833	-42.278%
2021-12-17	44,585.0	44,825.0	43,612.5	44,105.0	-1.077%	0.00053747	-41.555%
2021-12-16	45,865.0	46,065.0	44,545.0	44,585.0	-2.791%	0.00251157	-42.185%
2021-12-15	45,055.0	46,077.5	44,012.5	45,865.0	+1.798%	0.00003749	-43.798%
2021-12-14	44,277.5	45,242.5	43,865.0	45,055.0	+1.756%	0.00032588	-42.788%
2021-12-13	46,270.0	46,445.0	43,900.0	44,277.5	-4.301%	0.00005182	-41.783%
2021-12-12	46,317.5	47,362.5	45,970.0	46,267.5	-0.076%	0.00002479	-44.287%
2021-12-11	43,945.0	46,437.5	43,597.5	46,302.5	+5.365%	0.00119859	-44.329%
2021-12-10	45,290.0	45,867.5	43,887.5	43,945.0	-2.970%	0.00341084	-41.343%
2021-12-09	46,952.5	47,137.5	45,280.0	45,290.0	-3.541%	0.00004756	-43.085%
2021-12-08	46,585.0	47,280.0	46,190.0	46,952.5	-0.493%	0.00005316	-45.100%
2021-12-06	46,452.5	47,290.0	44,820.0	47,185.0	+1.577%	0.0000521	-45.370%
2021-12-05	47,750.0	47,750.0	45,682.5	46,452.5	-2.717%	0.0001123	-44.509%
2021-12-04	49,942.5	49,942.5	44,917.5	47,750.0	-7.836%	0.03739515	-46.017%
2021-12-02	49,515.0	52,355.0	49,075.0	51,810.0	+4.635%	0.00007431	-50.247%
2021-12-01	49,687.5	50,127.5	49,307.5	49,515.0	-0.806%	0.00005224	-47.941%
2021-11-28	49,602.5	49,917.5	47,500.0	49,917.5	+0.945%	0.08420662	-48.361%
2021-11-26	50,667.5	50,800.0	49,005.0	49,450.0	-1.885%	0.01216216	-47.873%
2021-11-24	52,440.0	52,555.0	50,400.0	50,400.0	-3.890%	0.01435379	-48.855%
2021-11-23	52,830.0	53,275.0	52,330.0	52,440.0	-0.738%	1	-50.845%
2021-11-22	53,730.0	53,840.0	52,550.0	52,830.0	-1.675%	0.00013477	-51.208%
2021-11-21	54,835.0	54,862.5	53,677.5	53,730.0	-2.015%	0.0924666	-52.025%
2021-11-20	54,105.0	55,317.5	54,067.5	54,835.0	+1.349%	0.09363725	-52.992%
2021-11-19	53,050.0	54,790.0	52,645.0	54,105.0	+1.989%	0.01979689	-52.357%
2021-11-18	54,150.0	54,560.0	51,835.0	53,050.0	-2.031%	0.96410486	-51.410%
2021-11-17	54,282.5	54,437.5	53,220.0	54,150.0	-0.244%	0.00003602	-52.397%
2021-11-16	56,280.0	56,382.5	53,020.0	54,282.5	-3.549%	0.01742303	-52.513%
2021-11-15	56,612.5	57,235.0	56,210.0	56,280.0	-0.587%	0.00001817	-54.199%
2021-11-14	56,660.0	56,927.5	56,210.0	56,612.5	-0.084%	0.00001505	-54.468%
2021-11-13	56,672.5	57,080.0	56,397.5	56,660.0	-0.022%	0.52858271	-54.506%
2021-11-12	57,210.0	57,350.0	56,007.5	56,672.5	-0.940%	0.17638014	-54.516%
2021-11-11	57,312.5	58,075.0	56,700.0	57,210.0	-0.179%	0.00069382	-54.943%
2021-11-10	59,702.5	60,450.0	55,952.5	57,312.5	-4.003%	0.28413801	-55.024%
2021-11-09	57,730.0	61,085.0	57,490.0	59,702.5	+3.417%	0.9494061	-56.824%
2021-11-08	56,322.5	57,927.5	56,277.5	57,730.0	+2.499%	0.52628505	-55.349%
2021-11-07	56,102.5	56,482.5	55,805.0	56,322.5	+0.787%	0.00000301	-54.233%
2021-11-04	57,125.0	57,530.0	55,480.0	55,882.5	-2.175%	0.35564162	-53.873%
2021-11-03	55,695.0	58,115.0	55,540.0	57,125.0	+2.568%	0.16214043	-54.876%
2021-11-02	55,415.0	56,070.0	55,157.5	55,695.0	+0.505%	0.00007207	-53.718%
2021-11-01	55,687.5	56,437.5	55,092.5	55,415.0	-0.489%	0.0039467	-53.484%
2021-10-31	55,707.5	56,552.5	55,165.0	55,687.5	-0.036%	0.21347242	-53.711%
2021-10-30	56,392.5	56,452.5	55,275.0	55,707.5	-1.215%	0.09187477	-53.728%
2021-10-29	56,182.5	56,862.5	56,095.0	56,392.5	+0.374%	0.08849117	-54.290%
2021-10-28	55,137.5	57,067.5	55,030.0	56,182.5	+1.895%	0.8197692	-54.119%
2021-10-27	58,222.5	58,370.0	54,692.5	55,137.5	-5.299%	1	-53.250%
2021-10-26	58,357.5	59,025.0	58,047.5	58,222.5	-0.231%	0.00177381	-55.727%
2021-10-25	57,920.0	58,717.5	57,920.0	58,357.5	+0.755%	0.00056139	-55.829%
2021-10-24	58,347.5	58,395.0	57,862.5	57,920.0	-0.941%	0.0016221	-55.496%
2021-10-22	58,372.5	59,215.0	58,267.5	58,470.0	+0.167%	1	-55.914%
2021-10-21	59,135.0	60,445.0	58,332.5	58,372.5	-1.289%	0.42417836	-55.841%
2021-10-20	58,005.0	59,400.0	57,860.0	59,135.0	+1.948%	0.42834358	-56.410%
2021-10-19	58,240.0	58,587.5	57,820.0	58,005.0	-0.404%	0.34396497	-55.561%
2021-10-18	58,745.0	58,852.5	58,062.5	58,240.0	-0.860%	0.00038763	-55.740%
2021-10-17	59,047.5	59,377.5	57,962.5	58,745.0	-0.512%	0.00160664	-56.121%
2021-10-16	59,510.0	59,920.0	58,955.0	59,047.5	-0.777%	0.0002387	-56.345%
2021-10-15	59,035.0	59,822.5	58,557.5	59,510.0	+0.805%	0.35522922	-56.685%
2021-10-14	59,132.5	59,575.0	58,755.0	59,035.0	-0.165%	0.00018071	-56.336%
2021-10-13	58,300.0	59,270.0	57,835.0	59,132.5	+1.428%	0.34019074	-56.408%
2021-10-12	58,887.5	58,897.5	57,687.5	58,300.0	-0.998%	0.34279191	-55.786%
2021-10-11	59,310.0	59,992.5	58,337.5	58,887.5	-0.896%	0.08702522	-56.227%
2021-10-10	60,290.0	60,365.0	59,087.5	59,420.0	-1.443%	0.08406499	-56.619%
2021-10-09	59,957.5	60,685.0	59,732.5	60,290.0	+0.555%	0.00169118	-57.245%
2021-10-08	60,570.0	60,870.0	59,785.0	59,957.5	-1.011%	0.73242071	-57.008%
2021-10-07	59,605.0	61,702.5	58,877.5	60,570.0	+1.619%	1	-57.443%
2021-10-06	59,970.0	60,060.0	58,362.5	59,605.0	-0.609%	0.35370763	-56.754%
2021-10-05	59,415.0	60,555.0	59,250.0	59,970.0	-0.477%	0.51193702	-57.017%
2021-10-03	60,237.5	60,880.0	59,762.5	60,257.5	+0.033%	0.01819696	-57.222%
2021-10-02	60,197.5	61,065.0	59,485.0	60,237.5	+0.066%	0.16589535	-57.208%
2021-10-01	58,272.5	60,427.5	57,902.5	60,197.5	+3.303%	0.00087231	-57.179%
2021-09-30	57,547.5	58,542.5	57,295.0	58,272.5	+1.251%	0.17408558	-55.765%
2021-09-29	57,270.0	58,632.5	57,057.5	57,552.5	+0.493%	0.43461155	-55.211%
2021-09-28	58,600.0	59,042.5	57,180.0	57,270.0	-2.270%	0.43210898	-54.990%
2021-09-27	59,642.5	60,410.0	58,572.5	58,600.0	-1.748%	0.67836926	-56.012%
2021-09-26	60,917.5	61,015.0	58,905.0	59,642.5	-2.093%	0.51231671	-56.781%
2021-09-25	60,435.0	62,827.5	60,155.0	60,917.5	+0.798%	1	-57.685%
2021-09-24	61,120.0	61,342.5	58,055.0	60,435.0	-1.121%	2	-57.348%
2021-09-23	60,202.5	61,360.0	59,330.0	61,120.0	+1.524%	0.1652134	-57.826%
2021-09-22	56,447.5	60,320.0	56,325.0	60,202.5	+6.652%	0.67883301	-57.183%
2021-09-21	57,787.5	59,647.5	55,552.5	56,447.5	-2.319%	3	-54.335%
2021-09-20	60,450.0	60,582.5	56,560.0	57,787.5	-4.404%	0.6910027	-55.393%
2021-09-19	61,575.0	61,802.5	60,175.0	60,450.0	-1.827%	0.25739876	-57.358%
2021-09-18	61,317.5	62,337.5	60,827.5	61,575.0	+0.420%	0.08110446	-58.137%
2021-09-17	62,067.5	62,362.5	60,922.5	61,317.5	-1.208%	0.56859123	-57.961%
2021-09-16	63,207.5	63,277.5	61,747.5	62,067.5	-1.804%	1	-58.469%
2021-09-15	61,722.5	64,147.5	61,422.5	63,207.5	+2.406%	1	-59.218%
2021-09-14	61,930.0	62,525.0	60,875.0	61,722.5	-0.335%	0.64838503	-58.237%
2021-09-13	64,130.0	64,160.0	60,825.0	61,930.0	-3.431%	0.08215988	-58.377%
2021-09-12	64,665.0	66,560.0	63,240.0	64,130.0	-0.827%	0.38923049	-59.805%
2021-09-11	61,475.0	66,707.5	61,330.0	64,665.0	+5.189%	0.18935653	-60.138%
2021-09-10	63,210.0	63,895.0	60,520.0	61,475.0	-2.745%	0.17450581	-58.069%
2021-09-09	62,695.0	64,297.5	61,760.0	63,210.0	+0.821%	0.31825795	-59.220%
2021-09-08	62,880.0	63,485.0	59,440.0	62,695.0	-0.294%	0.0063806	-58.885%
2021-09-07	67,000.0	67,515.0	58,210.0	62,880.0	-6.149%	2	-59.006%
2021-09-06	67,865.0	68,045.0	66,665.0	67,000.0	-1.275%	0.00008279	-61.527%
2021-09-05	66,970.0	68,410.0	66,970.0	67,865.0	+1.336%	0.29693697	-62.017%
2021-09-04	68,405.0	68,525.0	66,740.0	66,970.0	-2.241%	0.03531112	-61.510%
2021-09-03	68,600.0	69,290.0	68,035.0	68,505.0	-0.138%	0.00461002	-62.372%
2021-09-02	67,510.0	70,210.0	67,200.0	68,600.0	+1.615%	0.60493451	-62.424%
2021-09-01	66,450.0	67,935.0	65,850.0	67,510.0	+1.595%	0.52350898	-61.818%
2021-08-31	66,045.0	67,780.0	65,665.0	66,450.0	+0.613%	1	-61.208%
2021-08-30	67,480.0	67,730.0	65,900.0	66,045.0	-2.127%	1	-60.971%
2021-08-29	67,450.0	68,305.0	66,020.0	67,480.0	+0.044%	0.72694988	-61.801%
2021-08-28	68,550.0	68,575.0	66,685.0	67,450.0	-1.605%	0.24492943	-61.784%
2021-08-27	63,410.0	68,550.0	63,025.0	68,550.0	+8.106%	1	-62.397%
2021-08-26	65,925.0	66,465.0	62,815.0	63,410.0	-3.815%	0.78595087	-59.349%
2021-08-25	65,920.0	66,715.0	64,540.0	65,925.0	+0.008%	0.43170171	-60.900%
2021-08-24	68,190.0	68,440.0	64,510.0	65,920.0	-3.329%	0.89671649	-60.897%
2021-08-23	65,565.0	68,735.0	65,455.0	68,190.0	+4.123%	1	-62.198%
2021-08-22	62,297.5	65,750.0	62,250.0	65,490.0	+5.125%	0.88751756	-60.640%
2021-08-21	62,585.0	63,392.5	61,637.5	62,297.5	-0.459%	0.63052881	-58.623%
2021-08-20	62,400.0	64,072.5	61,722.5	62,585.0	+0.296%	1	-58.813%
2021-08-19	57,932.5	62,535.0	57,085.0	62,400.0	+7.712%	1	-58.691%
2021-08-18	55,212.5	58,570.0	54,675.0	57,932.5	+4.926%	0.99154152	-55.505%
2021-08-17	57,447.5	58,225.0	55,207.5	55,212.5	-3.891%	0.28453916	-53.313%
2021-08-16	58,625.0	58,975.0	57,100.0	57,447.5	-2.009%	0.0003444	-55.129%
2021-08-15	59,122.5	59,777.5	57,355.0	58,625.0	-0.841%	1	-56.031%
2021-08-14	58,275.0	59,785.0	57,532.5	59,122.5	+1.467%	0.45629619	-56.401%
2021-08-13	53,947.5	58,447.5	53,880.0	58,267.5	+9.003%	0.7026001	-55.761%
2021-08-11	51,500.0	54,815.0	51,355.0	53,455.0	+14.988%	0.30292801	-51.778%
2021-08-03	45,545.0	46,710.0	44,730.0	46,487.5	+2.002%	0.34767104	-44.551%
2021-07-30	45,172.5	45,787.5	44,542.5	45,575.0	+1.946%	0.00963981	-43.440%
2021-07-26	44,087.5	47,040.0	43,845.0	44,705.0	+1.401%	0.84823894	-42.340%
2021-07-25	44,180.0	44,282.5	43,527.5	44,087.5	+1.766%	0.09103113	-41.532%
2021-07-22	43,027.5	43,717.5	42,765.0	43,322.5	+0.686%	2	-40.500%
2021-07-21	40,870.0	44,027.5	40,542.5	43,027.5	-2.144%	3	-40.092%
2021-07-15	44,535.0	44,977.5	43,510.0	43,970.0	-1.269%	0.18132933	-41.376%
2021-07-14	44,660.0	46,070.0	43,472.5	44,535.0	-3.332%	0.17870132	-42.120%
2021-07-09	45,612.5	46,417.5	45,042.5	46,070.0	+1.003%	0.87437676	-44.048%
2021-07-08	47,012.5	47,425.0	45,605.0	45,612.5	-2.978%	0.68503187	-43.487%
2021-07-07	47,207.5	47,527.5	46,942.5	47,012.5	-0.413%	0.00208159	-45.170%
2021-07-06	46,882.5	47,797.5	46,600.0	47,207.5	+0.693%	0.08458294	-45.396%
2021-07-05	47,875.0	47,875.0	46,597.5	46,882.5	-2.073%	0.19356599	-45.018%
2021-07-04	46,907.5	48,405.0	45,960.0	47,875.0	+2.417%	0.52418668	-46.158%
2021-07-02	45,757.5	46,767.5	44,937.5	46,745.0	+0.798%	0.51956961	-44.856%
2021-06-29	45,655.0	47,147.5	45,532.5	46,375.0	+4.413%	0.86250264	-44.416%
2021-06-25	46,197.5	46,605.0	44,255.0	44,415.0	-3.858%	0.34386329	-41.963%
2021-06-24	44,052.5	46,685.0	43,490.0	46,197.5	+4.869%	2	-44.203%
2021-06-23	42,280.0	45,030.0	41,715.0	44,052.5	+4.192%	1	-41.486%
2021-06-22	42,815.0	44,195.0	39,810.0	42,280.0	-1.250%	1	-39.033%
2021-06-21	46,767.5	46,937.5	42,762.5	42,815.0	-12.215%	0.01210641	-39.794%
2021-06-15	49,090.0	49,617.5	46,322.5	48,772.5	-0.647%	0.03788446	-47.148%
2021-06-14	48,780.0	49,367.5	47,792.5	49,090.0	+0.636%	0.00000198	-47.490%
2021-06-13	47,500.0	49,140.0	46,377.5	48,780.0	+2.695%	0.0002027	-47.157%
2021-06-12	46,840.0	47,735.0	45,642.5	47,500.0	+1.409%	0.42564365	-45.733%
2021-06-11	48,487.5	48,517.5	46,675.0	46,840.0	-3.388%	0.00465075	-44.968%
2021-06-10	49,750.0	49,882.5	48,122.5	48,482.5	-2.548%	0.85317989	-46.832%
2021-06-09	49,187.5	49,807.5	47,702.5	49,750.0	+1.144%	0.00592087	-48.187%
2021-06-08	48,950.0	49,212.5	46,482.5	49,187.5	+0.485%	0.59044891	-47.594%
2021-06-07	50,562.5	51,417.5	48,737.5	48,950.0	-4.020%	0.00012388	-47.340%
2021-06-04	52,820.0	52,885.0	49,615.0	51,000.0	-3.432%	0.58580492	-49.457%
2021-06-03	51,612.5	53,467.5	51,035.0	52,812.5	+2.325%	0.00860241	-51.191%
2021-06-02	51,235.0	52,205.0	51,135.0	51,612.5	+0.737%	0.00753039	-50.057%
2021-06-01	51,235.0	51,835.0	50,242.5	51,235.0	+0.029%	0.31498257	-49.689%
2021-05-31	48,800.0	51,420.0	48,137.5	51,220.0	+4.959%	3	-49.674%
2021-05-30	46,065.0	50,575.0	45,195.0	48,800.0	+2.092%	0.66362681	-47.178%
2021-05-28	49,870.0	50,045.0	46,882.5	47,800.0	-4.151%	0.49918667	-46.073%
2021-05-27	51,465.0	51,562.5	49,330.0	49,870.0	+3.138%	0.00288183	-48.312%
2021-05-24	43,752.5	48,542.5	42,527.5	48,352.5	+10.381%	0.64352391	-46.689%
2021-05-23	46,235.0	47,435.0	40,245.0	43,805.0	-7.832%	0.63630759	-41.155%
2021-05-21	50,995.0	51,982.5	44,990.0	47,527.5	-6.800%	1	-45.764%
2021-05-20	46,775.0	53,015.0	44,637.5	50,995.0	+9.022%	0.36065027	-49.452%
2021-05-19	53,562.5	55,452.5	40,045.0	46,775.0	-12.672%	3	-44.892%
2021-05-18	54,007.5	55,452.5	53,207.5	53,562.5	-0.824%	0.00184896	-51.875%
2021-05-17	56,885.0	57,205.0	52,680.0	54,007.5	-5.058%	0.80421415	-52.271%
2021-05-16	55,595.0	58,980.0	53,590.0	56,885.0	+2.013%	0.12699789	-54.686%
2021-05-15	53,172.5	57,935.0	52,580.0	55,762.5	+4.871%	0.73495398	-53.774%
2021-05-14	52,487.5	53,650.0	50,875.0	53,172.5	+1.310%	0.00017026	-51.522%
2021-05-13	47,287.5	52,637.5	46,097.5	52,485.0	+10.991%	2	-50.887%
2021-05-12	49,422.5	50,260.0	47,262.5	47,287.5	-4.368%	0.41467951	-45.489%
2021-05-11	47,907.5	49,685.0	47,422.5	49,447.5	+3.215%	0.00000802	-47.870%
2021-05-10	49,415.0	50,265.0	46,640.0	47,907.5	-3.051%	2	-46.194%
2021-05-09	47,427.5	50,407.5	46,895.0	49,415.0	+4.191%	0.00007803	-47.836%
2021-05-08	48,070.0	48,070.0	46,740.0	47,427.5	-1.337%	0.00008003	-45.650%

.dark-mode .M7BYtG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M7BYtG{ color: #333333; background-color: white; border: 2px solid #333333; }ADAHALFUSDADAHALF / United States dollarcrypto

ADAHALFUSD
ADAHALF / United States dollar
crypto