Dark

ADAUSD
Cardano / U.S. dollar
crypto Bitstamp

Real-time

Aug 8, 2026 10:27:05 PM EDT

0.19924USD-0.683%(-0.00137)2,871,577ADA573,767USD

0.19898Bid 0.19903Ask 0.00005Spread

Composite
0.19899 Coinbase
0.19899 Bitstamp
0.19924 OKX
0.19910 Binance.US
0.19930 Bitfinex
0.19975

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-09	0.19929	0.19953	0.19789	0.19924	-0.055%	189,797	0.000%
2026-08-08	0.20076	0.20222	0.19777	0.19935	-0.732%	3,305,900	-0.055%
2026-08-07	0.20101	0.20372	0.19664	0.20082	-0.070%	6,604,956	-0.787%
2026-08-06	0.19121	0.21129	0.18599	0.20096	+4.995%	15,638,142	-0.856%
2026-08-05	0.19267	0.19844	0.18859	0.19140	-0.731%	8,074,669	+4.096%
2026-08-04	0.19355	0.19920	0.19099	0.19281	-0.315%	9,493,303	+3.335%
2026-08-03	0.18937	0.19595	0.18159	0.19342	+2.063%	13,873,667	+3.009%
2026-08-02	0.17429	0.19184	0.17270	0.18951	+8.820%	12,440,224	+5.134%
2026-08-01	0.16821	0.17642	0.16821	0.17415	+3.673%	5,066,459	+14.407%
2026-07-31	0.16988	0.17251	0.16674	0.16798	-1.002%	6,512,529	+18.609%
2026-07-30	0.16205	0.17589	0.16137	0.16968	+4.689%	7,875,853	+17.421%
2026-07-29	0.16183	0.16861	0.16041	0.16208	+0.721%	5,081,735	+22.927%
2026-07-28	0.15557	0.16311	0.15334	0.16092	+3.565%	7,847,091	+23.813%
2026-07-27	0.16580	0.16703	0.15351	0.15538	-6.290%	5,772,060	+28.228%
2026-07-26	0.16462	0.16651	0.16398	0.16581	+0.698%	1,704,816	+20.162%
2026-07-25	0.16373	0.16696	0.16136	0.16466	+0.513%	3,406,440	+21.001%
2026-07-24	0.16830	0.16830	0.16272	0.16382	-2.720%	4,907,056	+21.621%
2026-07-23	0.17444	0.17670	0.16771	0.16840	-3.424%	6,300,027	+18.314%
2026-07-22	0.17350	0.18065	0.17033	0.17437	+0.444%	6,860,982	+14.263%
2026-07-21	0.16969	0.17743	0.16941	0.17360	+2.250%	6,391,590	+14.770%
2026-07-20	0.16586	0.17175	0.16075	0.16978	+2.444%	10,242,236	+17.352%
2026-07-19	0.16677	0.16869	0.16375	0.16573	-0.528%	3,443,633	+20.220%
2026-07-18	0.16683	0.16909	0.16353	0.16661	+0.018%	3,959,847	+19.585%
2026-07-17	0.16070	0.16732	0.15770	0.16658	+3.711%	7,685,573	+19.606%
2026-07-16	0.16488	0.16637	0.15965	0.16062	-2.714%	6,518,316	+24.044%
2026-07-15	0.16547	0.16931	0.16198	0.16510	-0.193%	9,081,028	+20.678%
2026-07-14	0.15728	0.16785	0.15607	0.16542	+5.162%	6,560,875	+20.445%
2026-07-13	0.16189	0.16435	0.15550	0.15730	-2.757%	6,443,559	+26.662%
2026-07-12	0.16559	0.16639	0.16096	0.16176	-2.384%	4,274,768	+23.170%
2026-07-11	0.16665	0.17442	0.16565	0.16571	-0.504%	4,997,671	+20.234%
2026-07-10	0.16653	0.16962	0.16528	0.16655	0.000%	5,317,898	+19.628%
2026-07-09	0.16658	0.16984	0.16494	0.16655	-0.144%	7,511,281	+19.628%
2026-07-08	0.17504	0.17612	0.16481	0.16679	-4.298%	8,068,546	+19.456%
2026-07-07	0.18392	0.18497	0.17333	0.17428	-5.205%	7,785,576	+14.322%
2026-07-06	0.18932	0.19033	0.17791	0.18385	-2.910%	8,958,501	+8.371%
2026-07-05	0.19194	0.19486	0.18521	0.18936	-1.375%	6,920,524	+5.218%
2026-07-04	0.17954	0.19976	0.17491	0.19200	+6.839%	10,354,342	+3.771%
2026-07-03	0.16146	0.18291	0.16057	0.17971	+11.469%	10,032,918	+10.868%
2026-07-02	0.15351	0.16274	0.15262	0.16122	+4.756%	12,649,926	+23.583%
2026-07-01	0.14418	0.15778	0.14216	0.15390	+6.697%	16,032,514	+29.461%
2026-06-30	0.14546	0.14612	0.14193	0.14424	-0.866%	6,583,823	+38.131%
2026-06-29	0.14351	0.14823	0.14170	0.14550	+1.295%	4,264,443	+36.935%
2026-06-28	0.14550	0.14615	0.14114	0.14364	-1.088%	2,119,943	+38.708%
2026-06-27	0.14827	0.14945	0.14370	0.14522	-2.004%	2,406,347	+37.199%
2026-06-26	0.14376	0.14973	0.13851	0.14819	+3.355%	10,321,862	+34.449%
2026-06-25	0.14759	0.15049	0.13807	0.14338	-2.674%	12,074,306	+38.959%
2026-06-24	0.15150	0.15402	0.13954	0.14732	-2.643%	32,176,407	+35.243%
2026-06-23	0.15832	0.15987	0.14916	0.15132	-4.518%	30,385,348	+31.668%
2026-06-22	0.15665	0.16296	0.15665	0.15848	+1.298%	17,391,624	+25.719%
2026-06-21	0.16297	0.16331	0.15621	0.15645	-4.001%	7,277,597	+27.351%
2026-06-20	0.16221	0.16469	0.15995	0.16297	+0.531%	8,743,509	+22.256%
2026-06-19	0.16326	0.16470	0.15863	0.16211	-0.929%	14,516,336	+22.904%
2026-06-18	0.16676	0.16868	0.15972	0.16363	-1.795%	10,097,719	+21.763%
2026-06-17	0.17239	0.17481	0.16368	0.16662	-3.280%	17,625,790	+19.577%
2026-06-16	0.17839	0.18125	0.17188	0.17227	-3.463%	18,458,726	+15.656%
2026-06-15	0.18299	0.18978	0.17699	0.17845	-2.422%	33,902,270	+11.650%
2026-06-14	0.17165	0.18365	0.16541	0.18288	+6.499%	15,143,376	+8.946%
2026-06-13	0.16947	0.17554	0.16901	0.17172	+1.262%	23,116,506	+16.026%
2026-06-12	0.17052	0.17424	0.16751	0.16958	-0.534%	25,721,049	+17.490%
2026-06-11	0.16050	0.17172	0.16050	0.17049	+6.152%	28,622,309	+16.863%
2026-06-10	0.16517	0.16667	0.15829	0.16061	-2.743%	53,082,528	+24.052%
2026-06-09	0.17033	0.17089	0.16075	0.16514	-3.070%	24,995,790	+20.649%
2026-06-08	0.16553	0.17425	0.15984	0.17037	+3.161%	14,653,992	+16.945%
2026-06-07	0.15747	0.16864	0.15710	0.16515	+5.057%	11,169,728	+20.642%
2026-06-06	0.15676	0.16238	0.14876	0.15720	+0.473%	17,959,818	+26.743%
2026-06-05	0.17917	0.17946	0.15441	0.15646	-12.971%	68,469,662	+27.342%
2026-06-04	0.20058	0.20147	0.17871	0.17978	-10.195%	37,793,766	+10.824%
2026-06-03	0.21301	0.21810	0.20000	0.20019	-5.584%	5,431,780	-0.475%
2026-06-02	0.23067	0.23067	0.20922	0.21203	-7.985%	8,568,475	-6.032%
2026-06-01	0.23590	0.23704	0.22556	0.23043	-1.986%	4,369,871	-13.536%
2026-05-31	0.23576	0.23834	0.23173	0.23510	-0.225%	1,717,158	-15.253%
2026-05-30	0.23275	0.23881	0.23239	0.23563	+1.190%	3,064,718	-15.444%
2026-05-29	0.23475	0.23740	0.22963	0.23286	-0.627%	2,864,111	-14.438%
2026-05-28	0.23733	0.23787	0.22777	0.23433	-0.997%	3,811,903	-14.975%
2026-05-27	0.24001	0.24237	0.23561	0.23669	-1.280%	2,078,722	-15.822%
2026-05-26	0.24331	0.24702	0.23800	0.23976	-1.540%	3,245,431	-16.900%
2026-05-25	0.24209	0.24747	0.24023	0.24351	+0.607%	1,480,684	-18.180%
2026-05-24	0.24588	0.24634	0.23832	0.24204	-1.478%	2,037,932	-17.683%
2026-05-23	0.24219	0.25032	0.23554	0.24567	+1.466%	4,531,232	-18.899%
2026-05-22	0.25039	0.25422	0.24096	0.24212	-3.291%	4,594,078	-17.710%
2026-05-21	0.24901	0.25326	0.24571	0.25036	+0.522%	4,762,587	-20.419%
2026-05-20	0.24801	0.25112	0.24686	0.24906	+0.427%	3,586,216	-20.003%
2026-05-19	0.25164	0.25339	0.24695	0.24800	-1.392%	4,164,198	-19.661%
2026-05-18	0.25204	0.25288	0.24625	0.25150	-0.258%	8,963,435	-20.779%
2026-05-17	0.25516	0.25807	0.24555	0.25215	-1.141%	2,786,048	-20.984%
2026-05-16	0.26144	0.26221	0.25239	0.25506	-2.429%	2,442,735	-21.885%
2026-05-15	0.27088	0.27270	0.25702	0.26141	-3.339%	4,027,828	-23.783%
2026-05-14	0.26486	0.28024	0.26236	0.27044	+2.168%	5,175,361	-26.327%
2026-05-13	0.27109	0.27750	0.26135	0.26470	-2.332%	4,906,894	-24.730%
2026-05-12	0.28043	0.28175	0.26712	0.27102	-3.369%	2,688,611	-26.485%
2026-05-11	0.28250	0.28320	0.27437	0.28047	-0.690%	3,137,527	-28.962%
2026-05-10	0.27086	0.28853	0.26852	0.28242	+4.264%	4,469,704	-29.453%
2026-05-09	0.27359	0.27830	0.26966	0.27087	-0.965%	1,984,969	-26.444%
2026-05-08	0.26265	0.27832	0.26004	0.27351	+4.095%	4,924,920	-27.154%
2026-05-07	0.26687	0.27028	0.25997	0.26275	-1.507%	3,154,443	-24.171%
2026-05-06	0.26186	0.27358	0.26026	0.26677	+1.805%	6,430,953	-25.314%
2026-05-05	0.24992	0.26569	0.24976	0.26204	+4.887%	7,011,070	-23.966%
2026-05-04	0.24943	0.25497	0.24703	0.24983	+0.124%	6,960,165	-20.250%
2026-05-03	0.25017	0.25167	0.24735	0.24952	-0.236%	1,703,651	-20.151%
2026-05-02	0.24833	0.25273	0.24704	0.25011	+0.765%	2,656,269	-20.339%
2026-05-01	0.24623	0.25124	0.24608	0.24821	+0.853%	3,382,156	-19.729%
2026-04-30	0.24467	0.24818	0.24457	0.24611	+0.634%	2,175,518	-19.044%
2026-04-29	0.24671	0.25392	0.23854	0.24456	-0.928%	4,690,465	-18.531%
2026-04-28	0.24787	0.24889	0.24445	0.24685	-0.544%	1,548,474	-19.287%
2026-04-27	0.25250	0.25592	0.24308	0.24820	-1.847%	2,286,654	-19.726%
2026-04-26	0.25003	0.25433	0.24864	0.25287	+0.994%	1,482,815	-21.209%
2026-04-25	0.24980	0.25379	0.24841	0.25038	-0.044%	902,654	-20.425%
2026-04-24	0.25032	0.25297	0.24763	0.25049	+0.216%	2,086,109	-20.460%
2026-04-23	0.24844	0.25087	0.24484	0.24995	+0.624%	1,701,954	-20.288%
2026-04-22	0.24994	0.25749	0.24840	0.24840	-0.537%	2,433,070	-19.791%
2026-04-21	0.24822	0.25231	0.24435	0.24974	+0.620%	1,187,100	-20.221%
2026-04-20	0.24287	0.25148	0.24258	0.24820	+2.342%	2,535,422	-19.726%
2026-04-19	0.24911	0.25095	0.24115	0.24252	-2.837%	2,386,772	-17.846%
2026-04-18	0.25957	0.25957	0.24770	0.24960	-3.551%	1,859,259	-20.176%
2026-04-17	0.25955	0.26803	0.25216	0.25879	-0.189%	4,561,800	-23.011%
2026-04-16	0.24665	0.26122	0.24474	0.25928	+5.476%	4,631,233	-23.156%
2026-04-15	0.23974	0.25039	0.23817	0.24582	+2.515%	2,867,264	-18.949%
2026-04-14	0.24891	0.24950	0.23877	0.23979	-3.610%	2,994,187	-16.911%
2026-04-13	0.23608	0.24907	0.23601	0.24877	+5.273%	3,546,808	-19.910%
2026-04-12	0.24945	0.25056	0.23550	0.23631	-5.332%	3,114,570	-15.687%
2026-04-11	0.25368	0.25556	0.24704	0.24962	-1.798%	3,072,047	-20.183%
2026-04-10	0.25444	0.25895	0.24989	0.25419	+0.055%	2,490,766	-21.618%
2026-04-09	0.25022	0.26094	0.24772	0.25405	+1.280%	2,365,586	-21.574%
2026-04-08	0.26270	0.26424	0.24987	0.25084	-4.540%	9,201,744	-20.571%
2026-04-07	0.24539	0.26632	0.24002	0.26277	+6.717%	6,524,330	-24.177%
2026-04-06	0.25085	0.26008	0.24505	0.24623	-1.756%	7,731,968	-19.084%
2026-04-05	0.24794	0.25089	0.24001	0.25063	+1.089%	4,472,226	-20.504%
2026-04-04	0.24632	0.24979	0.24329	0.24793	+0.715%	1,621,428	-19.639%
2026-04-03	0.23980	0.25133	0.23897	0.24617	+2.892%	4,205,531	-19.064%
2026-04-02	0.24840	0.25045	0.23487	0.23925	-3.699%	6,282,642	-16.723%
2026-04-01	0.24162	0.25447	0.24136	0.24844	+2.674%	8,047,289	-19.804%
2026-03-31	0.24346	0.24886	0.23434	0.24197	-0.379%	6,532,850	-17.659%
2026-03-30	0.23979	0.25248	0.23932	0.24289	+1.432%	3,456,557	-17.971%
2026-03-29	0.24568	0.24678	0.23277	0.23946	-2.571%	4,942,053	-16.796%
2026-03-28	0.24607	0.25263	0.24393	0.24578	-0.065%	3,451,890	-18.936%
2026-03-27	0.25458	0.25605	0.24437	0.24594	-3.401%	7,038,685	-18.988%
2026-03-26	0.27060	0.27060	0.25251	0.25460	-5.881%	5,129,970	-21.744%
2026-03-25	0.26652	0.27668	0.26561	0.27051	+1.669%	8,434,568	-26.347%
2026-03-24	0.26159	0.26827	0.25820	0.26607	+1.685%	5,547,892	-25.117%
2026-03-23	0.25106	0.26689	0.24819	0.26166	+4.359%	6,683,539	-23.855%
2026-03-22	0.25629	0.25978	0.24813	0.25073	-2.603%	2,545,432	-20.536%
2026-03-21	0.26608	0.26714	0.25586	0.25743	-3.240%	2,045,058	-22.604%
2026-03-20	0.26792	0.27276	0.26173	0.26605	-0.300%	2,062,966	-25.112%
2026-03-19	0.27440	0.27637	0.26269	0.26685	-2.691%	3,377,179	-25.336%
2026-03-18	0.28914	0.29527	0.26981	0.27423	-5.061%	4,061,902	-27.346%
2026-03-17	0.29015	0.29320	0.28221	0.28885	-0.496%	5,585,697	-31.023%
2026-03-16	0.27026	0.29339	0.26882	0.29029	+7.559%	16,490,681	-31.365%
2026-03-15	0.26388	0.27189	0.26146	0.26989	+2.375%	2,947,217	-26.177%
2026-03-14	0.26541	0.26655	0.25871	0.26363	-0.775%	3,121,031	-24.424%
2026-03-13	0.26348	0.28135	0.26330	0.26569	+0.843%	7,504,701	-25.010%
2026-03-12	0.26304	0.26569	0.25809	0.26347	+0.400%	4,424,094	-24.378%
2026-03-11	0.26183	0.26778	0.25678	0.26242	+0.168%	5,114,427	-24.076%
2026-03-10	0.25521	0.27410	0.25520	0.26198	+2.604%	8,010,716	-23.948%
2026-03-09	0.24937	0.26282	0.24891	0.25533	+2.583%	7,364,692	-21.968%
2026-03-08	0.25449	0.25732	0.24619	0.24890	-2.204%	5,600,744	-19.952%
2026-03-07	0.25918	0.26090	0.25198	0.25451	-1.775%	3,266,392	-21.716%
2026-03-06	0.26873	0.27171	0.25588	0.25911	-3.691%	4,325,241	-23.106%
2026-03-05	0.27619	0.27798	0.26549	0.26904	-2.673%	7,321,917	-25.944%
2026-03-04	0.26265	0.28497	0.25881	0.27643	+5.239%	7,574,843	-27.924%
2026-03-03	0.27711	0.27711	0.26070	0.26267	-5.132%	4,913,961	-24.148%
2026-03-02	0.27331	0.28827	0.26872	0.27688	+1.232%	6,700,408	-28.041%
2026-03-01	0.28124	0.29226	0.26930	0.27351	-2.704%	5,729,534	-27.154%
2026-02-28	0.27772	0.28384	0.25962	0.28111	+1.235%	9,770,760	-29.124%
2026-02-27	0.28707	0.29628	0.27332	0.27768	-3.231%	6,075,420	-28.248%
2026-02-26	0.29730	0.30068	0.28240	0.28695	-3.394%	7,151,857	-30.566%
2026-02-25	0.25868	0.31313	0.25795	0.29703	+14.834%	15,789,215	-32.923%
2026-02-24	0.26255	0.26430	0.25370	0.25866	-1.305%	5,949,799	-22.972%
2026-02-23	0.27172	0.27525	0.25738	0.26208	-3.516%	9,989,400	-23.977%
2026-02-22	0.27991	0.27994	0.26885	0.27163	-3.031%	3,974,090	-26.650%
2026-02-21	0.28505	0.28631	0.27904	0.28012	-1.650%	5,231,323	-28.873%
2026-02-20	0.27278	0.29346	0.27007	0.28482	+4.379%	11,757,367	-30.047%
2026-02-19	0.27348	0.27705	0.26710	0.27287	-0.198%	6,782,120	-26.984%
2026-02-18	0.28109	0.28738	0.27134	0.27341	-2.646%	5,200,080	-27.128%
2026-02-17	0.28577	0.28966	0.27744	0.28084	-1.739%	7,976,188	-29.056%
2026-02-16	0.28170	0.28886	0.27703	0.28581	+1.491%	8,592,291	-30.289%
2026-02-15	0.29498	0.30150	0.27741	0.28161	-4.487%	11,829,749	-29.250%
2026-02-14	0.27295	0.30043	0.27259	0.29484	+8.115%	12,120,865	-32.424%
2026-02-13	0.26414	0.27451	0.25805	0.27271	+3.244%	9,324,802	-26.941%
2026-02-12	0.25586	0.26929	0.25576	0.26414	+3.301%	10,494,412	-24.570%
2026-02-11	0.26183	0.26451	0.25048	0.25570	-2.267%	11,916,175	-22.081%
2026-02-10	0.27001	0.27027	0.25966	0.26163	-3.014%	9,543,818	-23.847%
2026-02-09	0.26979	0.27371	0.25940	0.26976	-0.100%	9,259,575	-26.142%
2026-02-08	0.27215	0.27637	0.26699	0.27003	-0.779%	3,755,184	-26.216%
2026-02-07	0.27594	0.27922	0.26584	0.27215	-1.388%	8,343,715	-26.790%
2026-02-06	0.24541	0.28411	0.22094	0.27598	+12.714%	25,291,612	-27.806%
2026-02-05	0.28573	0.28920	0.24340	0.24485	-14.325%	28,371,010	-18.628%
2026-02-04	0.29117	0.30228	0.27962	0.28579	-1.892%	15,902,759	-30.284%
2026-02-03	0.29897	0.30460	0.28138	0.29130	-2.487%	16,843,026	-31.603%
2026-02-02	0.28549	0.30317	0.27555	0.29873	+4.671%	25,876,686	-33.304%
2026-02-01	0.29338	0.29873	0.27877	0.28540	-2.783%	20,970,831	-30.189%
2026-01-31	0.32024	0.32165	0.26914	0.29357	-8.320%	30,511,178	-32.132%
2026-01-30	0.33412	0.33528	0.31558	0.32021	-4.155%	20,269,851	-37.778%
2026-01-29	0.35783	0.35851	0.32676	0.33409	-6.559%	13,828,988	-40.363%
2026-01-28	0.36029	0.36449	0.35438	0.35754	-0.788%	8,093,711	-44.275%
2026-01-27	0.35145	0.36293	0.34737	0.36038	+2.456%	7,972,975	-44.714%
2026-01-26	0.33851	0.35783	0.33837	0.35174	+3.841%	9,337,791	-43.356%
2026-01-25	0.35761	0.35952	0.33254	0.33873	-5.356%	10,384,847	-41.180%
2026-01-24	0.35983	0.36198	0.35584	0.35790	-0.536%	4,303,470	-44.331%
2026-01-23	0.35894	0.37013	0.35206	0.35983	+0.223%	9,803,635	-44.629%
2026-01-22	0.36585	0.36858	0.35523	0.35903	-1.784%	10,851,616	-44.506%
2026-01-21	0.35022	0.37338	0.34652	0.36555	+4.344%	15,097,108	-45.496%
2026-01-20	0.37002	0.37022	0.34686	0.35033	-5.334%	18,945,712	-43.128%
2026-01-19	0.37511	0.37511	0.34164	0.37007	-1.449%	14,208,026	-46.162%
2026-01-18	0.39684	0.39860	0.37132	0.37551	-5.442%	7,279,725	-46.941%
2026-01-17	0.39537	0.40402	0.39347	0.39712	+0.450%	4,762,884	-49.829%
2026-01-16	0.39355	0.39843	0.37904	0.39534	+0.440%	8,587,898	-49.603%
2026-01-15	0.41423	0.41426	0.38914	0.39361	-5.054%	11,210,637	-49.381%
2026-01-14	0.42256	0.42693	0.40975	0.41456	-1.647%	18,227,073	-51.939%
2026-01-13	0.38564	0.42658	0.38468	0.42150	+9.228%	10,079,080	-52.731%
2026-01-12	0.38960	0.40300	0.38139	0.38589	-1.143%	8,968,530	-48.369%
2026-01-11	0.38806	0.39651	0.38371	0.39035	+0.616%	5,482,168	-48.959%
2026-01-10	0.39086	0.39198	0.38426	0.38796	-0.777%	5,000,079	-48.644%
2026-01-09	0.39559	0.40472	0.38737	0.39100	-1.103%	8,494,650	-49.043%
2026-01-08	0.40175	0.40419	0.38451	0.39536	-1.622%	12,886,031	-49.605%
2026-01-07	0.41938	0.42234	0.39736	0.40188	-4.173%	9,047,057	-50.423%
2026-01-06	0.42116	0.43728	0.40127	0.41938	-0.427%	13,873,893	-52.492%
2026-01-05	0.40046	0.42498	0.39389	0.42118	+5.116%	14,987,681	-52.695%
2026-01-04	0.38895	0.40530	0.38872	0.40068	+2.931%	7,744,307	-50.275%
2026-01-03	0.39468	0.39877	0.38251	0.38927	-1.366%	6,724,078	-48.817%
2026-01-02	0.35606	0.39607	0.35448	0.39466	+10.844%	12,176,878	-49.516%
2026-01-01	0.33283	0.35991	0.33150	0.35605	+7.002%	4,464,296	-44.042%
2025-12-31	0.35073	0.35335	0.32761	0.33275	-5.224%	6,632,437	-40.123%
2025-12-30	0.35269	0.35650	0.34807	0.35109	-0.513%	3,950,896	-43.251%
2025-12-29	0.36838	0.38421	0.35026	0.35290	-4.200%	6,696,800	-43.542%
2025-12-28	0.36998	0.37659	0.36107	0.36837	-0.330%	5,813,292	-45.913%
2025-12-27	0.34927	0.37059	0.34856	0.36959	+5.782%	6,692,319	-46.092%
2025-12-26	0.34330	0.35797	0.34175	0.34939	+1.747%	10,876,029	-42.975%
2025-12-25	0.35654	0.36113	0.33951	0.34339	-3.659%	9,226,869	-41.979%
2025-12-24	0.36310	0.36485	0.35224	0.35643	-1.756%	6,746,743	-44.101%
2025-12-23	0.37067	0.37405	0.35510	0.36280	-2.176%	7,260,548	-45.083%
2025-12-22	0.36617	0.38215	0.36049	0.37087	+1.342%	10,102,606	-46.278%
2025-12-21	0.37279	0.37442	0.35773	0.36596	-1.872%	5,564,096	-45.557%
2025-12-20	0.37631	0.38022	0.37209	0.37294	-0.977%	4,247,366	-46.576%
2025-12-19	0.35139	0.38041	0.34643	0.37662	+7.183%	9,634,282	-47.098%
2025-12-18	0.36723	0.37878	0.34667	0.35138	-4.274%	10,763,251	-43.298%
2025-12-17	0.38589	0.39981	0.36388	0.36707	-4.882%	10,532,319	-45.722%
2025-12-16	0.38801	0.39149	0.37765	0.38591	-0.587%	10,216,630	-48.371%
2025-12-15	0.39622	0.40699	0.37729	0.38819	-2.044%	10,013,205	-48.675%
2025-12-14	0.41075	0.41171	0.39177	0.39629	-3.612%	6,172,972	-49.724%
2025-12-13	0.40937	0.41558	0.40643	0.41114	+0.474%	3,338,573	-51.540%
2025-12-12	0.42550	0.42935	0.40372	0.40920	-3.772%	6,867,122	-51.310%
2025-12-11	0.45370	0.45481	0.40951	0.42524	-6.252%	10,228,351	-53.146%
2025-12-10	0.46975	0.47626	0.45289	0.45360	-3.428%	6,414,302	-56.076%
2025-12-09	0.43275	0.48385	0.42394	0.46970	+8.511%	9,206,923	-57.581%
2025-12-08	0.41598	0.44131	0.41447	0.43286	+3.615%	4,767,912	-53.971%
2025-12-07	0.41377	0.43507	0.40620	0.41776	+0.920%	4,699,439	-52.308%
2025-12-06	0.41524	0.42143	0.41004	0.41395	-0.526%	1,932,102	-51.869%
2025-12-05	0.43951	0.44290	0.40944	0.41614	-5.317%	3,369,611	-52.122%
2025-12-04	0.45047	0.45588	0.43484	0.43951	-2.368%	4,007,584	-54.668%
2025-12-03	0.43385	0.45422	0.42654	0.45017	+3.826%	8,195,323	-55.741%
2025-12-02	0.38565	0.43889	0.38485	0.43358	+12.376%	5,798,740	-54.048%
2025-12-01	0.41450	0.41503	0.37109	0.38583	-6.953%	12,700,609	-48.361%
2025-11-30	0.41496	0.42736	0.41393	0.41466	-0.308%	2,514,014	-51.951%
2025-11-29	0.42014	0.42202	0.41197	0.41594	-1.019%	2,977,280	-52.099%
2025-11-28	0.43292	0.43608	0.41514	0.42022	-3.086%	3,966,010	-52.587%
2025-11-27	0.43545	0.43905	0.42661	0.43360	-0.516%	2,367,672	-54.050%
2025-11-26	0.42208	0.43708	0.41061	0.43585	+3.311%	3,523,433	-54.287%
2025-11-25	0.42693	0.42904	0.40476	0.42188	-1.414%	1,997,756	-52.773%
2025-11-24	0.40702	0.43396	0.40196	0.42793	+4.772%	3,332,822	-53.441%
2025-11-23	0.40450	0.41792	0.40164	0.40844	+1.029%	3,334,834	-51.219%
2025-11-22	0.40903	0.41304	0.39067	0.40428	-1.195%	2,952,912	-50.717%
2025-11-21	0.43167	0.43864	0.38693	0.40917	-5.197%	8,470,855	-51.306%
2025-11-20	0.46366	0.47047	0.42861	0.43160	-6.888%	5,235,595	-53.837%
2025-11-19	0.47487	0.47686	0.43811	0.46353	-2.532%	3,824,893	-57.017%
2025-11-18	0.46590	0.48172	0.45569	0.47557	+2.144%	6,543,113	-58.105%
2025-11-17	0.48427	0.49832	0.45715	0.46559	-3.869%	5,988,480	-57.207%
2025-11-16	0.50334	0.50869	0.47319	0.48433	-3.717%	6,643,367	-58.863%
2025-11-15	0.49788	0.51470	0.49788	0.50303	+0.992%	7,205,477	-60.392%
2025-11-14	0.52818	0.53272	0.48958	0.49809	-5.985%	5,207,468	-59.999%
2025-11-13	0.54548	0.57056	0.51414	0.52980	-2.939%	4,474,816	-62.393%
2025-11-12	0.55626	0.58075	0.53950	0.54584	-1.841%	2,633,838	-63.498%
2025-11-11	0.59294	0.60640	0.55348	0.55608	-6.182%	2,773,000	-64.171%
2025-11-10	0.57751	0.60240	0.57471	0.59272	+2.426%	3,824,540	-66.385%
2025-11-09	0.56836	0.58398	0.54321	0.57868	+1.728%	3,327,985	-65.570%
2025-11-08	0.57614	0.59257	0.55377	0.56885	-1.272%	2,345,615	-64.975%
2025-11-07	0.53183	0.58794	0.51934	0.57618	+8.648%	6,247,903	-65.421%
2025-11-06	0.54408	0.54524	0.51684	0.53032	-2.842%	4,442,747	-62.430%
2025-11-05	0.52064	0.55035	0.49460	0.54583	+4.806%	8,154,586	-63.498%
2025-11-04	0.55299	0.56310	0.49084	0.52080	-5.765%	11,955,193	-61.743%
2025-11-03	0.61058	0.61194	0.52653	0.55266	-9.474%	9,351,849	-63.949%
2025-11-02	0.61275	0.61804	0.59298	0.61050	-0.305%	1,994,035	-67.364%
2025-11-01	0.60897	0.61745	0.60331	0.61237	+0.552%	1,566,038	-67.464%
2025-10-31	0.60100	0.61960	0.59771	0.60901	+1.235%	5,092,953	-67.285%
2025-10-30	0.64018	0.64837	0.58642	0.60158	-6.005%	8,351,251	-66.881%
2025-10-29	0.64483	0.66012	0.62541	0.64001	-0.932%	5,247,236	-68.869%
2025-10-28	0.66672	0.67532	0.63608	0.64603	-3.115%	8,353,993	-69.159%
2025-10-27	0.68143	0.69339	0.66355	0.66680	-2.095%	6,842,467	-70.120%
2025-10-26	0.65447	0.68730	0.64681	0.68107	+4.095%	4,468,478	-70.746%
2025-10-25	0.65611	0.65933	0.64838	0.65428	-0.250%	2,852,671	-69.548%
2025-10-24	0.64310	0.66350	0.63915	0.65592	+2.038%	6,323,421	-69.624%
2025-10-23	0.62369	0.65402	0.62291	0.64282	+3.069%	6,176,693	-69.005%
2025-10-22	0.64297	0.64680	0.60676	0.62368	-2.913%	8,703,389	-68.054%
2025-10-21	0.66266	0.68596	0.63721	0.64239	-3.142%	11,081,027	-68.985%
2025-10-20	0.65301	0.67610	0.63940	0.66323	+1.551%	8,296,337	-69.959%
2025-10-19	0.63357	0.66551	0.62248	0.65310	+2.914%	8,320,671	-69.493%
2025-10-18	0.62490	0.64062	0.62331	0.63461	+1.554%	4,500,750	-68.604%
2025-10-17	0.64452	0.65465	0.59289	0.62490	-3.185%	10,509,113	-68.116%
2025-10-16	0.66964	0.68517	0.63358	0.64546	-3.536%	7,546,266	-69.132%
2025-10-15	0.69904	0.71507	0.65786	0.66912	-4.286%	6,566,922	-70.224%
2025-10-14	0.72928	0.73349	0.66271	0.69908	-4.178%	9,254,933	-71.500%
2025-10-13	0.70098	0.73631	0.69233	0.72956	+3.963%	9,527,106	-72.690%
2025-10-12	0.63231	0.70988	0.61834	0.70175	+10.940%	11,277,368	-71.608%
2025-10-11	0.66008	0.70987	0.61019	0.63255	-4.294%	11,960,851	-68.502%
2025-10-10	0.81663	0.87999	0.56520	0.66093	-18.963%	9,863,470	-69.855%
2025-10-09	0.83932	0.83959	0.79491	0.81559	-2.789%	9,279,916	-75.571%
2025-10-08	0.82010	0.85190	0.80846	0.83899	+2.278%	9,992,204	-76.252%
2025-10-07	0.87190	0.87802	0.81738	0.82030	-5.929%	10,520,083	-75.711%
2025-10-06	0.83692	0.88134	0.83300	0.87200	+4.124%	7,892,743	-77.151%
2025-10-05	0.83843	0.88301	0.82752	0.83746	-0.254%	6,288,693	-76.209%
2025-10-04	0.86695	0.86915	0.83373	0.83959	-3.024%	3,283,610	-76.269%
2025-10-03	0.87125	0.89287	0.84971	0.86577	-0.626%	5,844,656	-76.987%
2025-10-02	0.85127	0.87863	0.83649	0.87122	+2.369%	6,644,286	-77.131%
2025-10-01	0.80745	0.85135	0.79761	0.85106	+5.438%	6,246,307	-76.589%
2025-09-30	0.80575	0.81286	0.77878	0.80717	+0.088%	5,659,726	-75.316%
2025-09-29	0.80896	0.81625	0.78846	0.80646	-0.329%	5,242,243	-75.294%
2025-09-28	0.78131	0.81213	0.76514	0.80912	+3.555%	3,012,670	-75.376%
2025-09-27	0.79208	0.79434	0.77709	0.78134	-1.386%	2,231,093	-74.500%
2025-09-26	0.76407	0.79699	0.75825	0.79232	+3.729%	5,806,380	-74.854%
2025-09-25	0.81291	0.81472	0.75496	0.76384	-5.944%	8,463,667	-73.916%
2025-09-24	0.80636	0.83045	0.79059	0.81211	+0.757%	5,684,297	-75.466%
2025-09-23	0.82520	0.82979	0.80400	0.80601	-2.444%	5,128,168	-75.281%
2025-09-22	0.88444	0.88765	0.78500	0.82620	-6.619%	8,403,678	-75.885%
2025-09-21	0.89363	0.90292	0.87598	0.88476	-0.998%	3,620,096	-77.481%
2025-09-20	0.89041	0.90663	0.88776	0.89368	+0.309%	3,792,353	-77.706%
2025-09-19	0.92713	0.93602	0.88639	0.89093	-3.785%	6,400,892	-77.637%
2025-09-18	0.91444	0.93881	0.89968	0.92598	+1.374%	9,249,981	-78.483%
2025-09-17	0.88075	0.91946	0.85499	0.91343	+3.741%	7,870,822	-78.188%
2025-09-16	0.86318	0.88405	0.85390	0.88049	+1.890%	4,369,106	-77.372%
2025-09-15	0.88829	0.90270	0.85327	0.86416	-2.811%	8,049,035	-76.944%
2025-09-14	0.92936	0.93042	0.87961	0.88915	-4.412%	10,139,119	-77.592%
2025-09-13	0.91819	0.95422	0.91487	0.93019	+1.373%	10,079,392	-78.581%
2025-09-12	0.89442	0.91868	0.88306	0.91759	+2.585%	8,148,267	-78.287%
2025-09-11	0.88494	0.89773	0.85770	0.89447	+1.054%	4,703,285	-77.725%
2025-09-10	0.86524	0.89654	0.85965	0.88514	+2.331%	3,596,221	-77.491%
2025-09-09	0.86738	0.89429	0.85267	0.86498	-0.068%	5,922,244	-76.966%
2025-09-08	0.83541	0.86912	0.82968	0.86557	+3.671%	5,721,029	-76.982%
2025-09-07	0.81870	0.84142	0.81870	0.83492	+2.024%	2,950,011	-76.137%
2025-09-06	0.83047	0.83575	0.81454	0.81836	-1.458%	2,973,039	-75.654%
2025-09-05	0.81011	0.84944	0.80490	0.83047	+2.636%	5,215,095	-76.009%
2025-09-04	0.83853	0.84186	0.80302	0.80914	-3.288%	3,983,997	-75.376%
2025-09-03	0.83565	0.84372	0.82603	0.83665	+0.196%	3,580,020	-76.186%
2025-09-02	0.80162	0.83549	0.79879	0.83501	+4.152%	6,535,719	-76.139%
2025-09-01	0.81122	0.84475	0.78200	0.80172	-1.183%	4,706,533	-75.148%
2025-08-31	0.82277	0.83793	0.80967	0.81132	-1.359%	2,464,728	-75.442%
2025-08-30	0.82684	0.84422	0.80583	0.82250	-0.504%	3,712,594	-75.776%
2025-08-29	0.85773	0.86635	0.81006	0.82667	-3.650%	5,089,112	-75.898%
2025-08-28	0.85088	0.87979	0.84192	0.85799	+0.885%	3,275,741	-76.778%
2025-08-27	0.86414	0.87821	0.84823	0.85046	-1.879%	2,590,525	-76.573%
2025-08-26	0.83575	0.87352	0.82766	0.86675	+3.521%	5,210,371	-77.013%
2025-08-25	0.91351	0.92771	0.83071	0.83727	-7.859%	4,224,061	-76.204%
2025-08-24	0.91399	0.96407	0.88880	0.90868	-0.525%	3,112,929	-78.074%
2025-08-23	0.93193	0.93851	0.89143	0.91348	-1.887%	4,156,293	-78.189%
2025-08-22	0.85180	0.94174	0.82228	0.93105	+9.346%	3,207,414	-78.601%
2025-08-21	0.88023	0.89151	0.84688	0.85147	-3.374%	2,579,497	-76.600%
2025-08-20	0.84592	0.89229	0.83735	0.88120	+4.113%	2,581,699	-77.390%
2025-08-19	0.92367	0.95566	0.84337	0.84639	-8.339%	3,443,671	-76.460%
2025-08-18	0.96135	0.96836	0.89241	0.92339	-3.955%	3,873,200	-78.423%
2025-08-17	0.92134	0.98764	0.90495	0.96141	+4.314%	7,453,475	-79.276%
2025-08-16	0.94624	0.97829	0.90230	0.92165	-2.696%	6,418,965	-78.382%
2025-08-15	0.92614	0.96480	0.91150	0.94719	+2.223%	8,653,995	-78.965%
2025-08-14	0.90447	1.01892	0.87898	0.92659	+2.464%	17,538,543	-78.498%
2025-08-13	0.84204	0.92251	0.83332	0.90431	+7.519%	5,906,002	-77.968%
2025-08-12	0.77287	0.85705	0.76608	0.84107	+8.809%	6,729,967	-76.311%
2025-08-11	0.80036	0.83349	0.76657	0.77298	-3.593%	7,545,532	-74.224%
2025-08-10	0.80337	0.83413	0.78475	0.80179	-0.205%	4,390,828	-75.151%
2025-08-09	0.79089	0.82084	0.78999	0.80344	+1.587%	4,069,562	-75.202%
2025-08-08	0.78839	0.80632	0.77629	0.79089	+0.443%	4,229,145	-74.808%
2025-08-07	0.74139	0.78899	0.73404	0.78740	+6.157%	2,734,261	-74.696%
2025-08-06	0.72488	0.74788	0.71123	0.74173	+2.143%	1,254,540	-73.138%
2025-08-05	0.75546	0.76016	0.71408	0.72617	-3.806%	1,473,613	-72.563%

.dark-mode .nm86Wm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nm86Wm{ color: #333333; background-color: white; border: 2px solid #333333; }ADAUSDCardano / U.S. dollarcrypto Bitstamp

ADAUSD
Cardano / U.S. dollar
crypto Bitstamp