Dark

ADAUSD
Cardano / U.S. dollar
crypto Bitstamp

Real-time

Dec 9, 2025 2:25:48 PM EST

0.47665USD+10.244%(+0.04429)8,443,121ADA3,804,815USD

0.47645Bid 0.47664Ask 0.00019Spread

Composite
0.47665 Coinbase
0.47660 Bitstamp
0.47665 OKX
0.47670 Bitfinex
0.47804 Binance.US
0.47610

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-09	0.43275	0.48385	0.42394	0.47665	+10.116%	7,634,772	0.000%
2025-12-08	0.41598	0.44131	0.41447	0.43286	+3.615%	4,729,705	+10.116%
2025-12-07	0.41377	0.43507	0.40620	0.41776	+0.920%	4,688,393	+14.097%
2025-12-06	0.41524	0.42143	0.41004	0.41395	-0.526%	1,915,276	+15.147%
2025-12-05	0.43951	0.44290	0.40944	0.41614	-5.317%	3,322,918	+14.541%
2025-12-04	0.45047	0.45588	0.43484	0.43951	-2.368%	3,935,140	+8.450%
2025-12-03	0.43385	0.45422	0.42654	0.45017	+3.826%	8,076,047	+5.882%
2025-12-02	0.38565	0.43889	0.38485	0.43358	+12.376%	5,787,159	+9.934%
2025-12-01	0.41450	0.41503	0.37109	0.38583	-6.953%	12,692,078	+23.539%
2025-11-30	0.41496	0.42736	0.41393	0.41466	-0.308%	2,514,963	+14.950%
2025-11-29	0.42014	0.42202	0.41197	0.41594	-1.019%	2,968,652	+14.596%
2025-11-28	0.43292	0.43527	0.41514	0.42022	-3.086%	3,799,853	+13.429%
2025-11-27	0.42972	0.43905	0.42661	0.43360	-27.049%	1,054,385	+9.929%
2025-11-10	0.58799	0.60240	0.58422	0.59437	+2.711%	946,634	-19.806%
2025-11-09	0.56836	0.58398	0.54321	0.57868	+1.728%	3,327,985	-17.632%
2025-11-08	0.57614	0.59257	0.55377	0.56885	-1.272%	2,345,615	-16.208%
2025-11-07	0.53183	0.58794	0.51934	0.57618	+8.648%	6,247,903	-17.274%
2025-11-06	0.54408	0.54524	0.51684	0.53032	-2.842%	4,442,747	-10.120%
2025-11-05	0.52064	0.55035	0.49460	0.54583	+4.806%	8,154,586	-12.674%
2025-11-04	0.55299	0.56310	0.49084	0.52080	-5.765%	11,955,193	-8.477%
2025-11-03	0.61058	0.61194	0.52653	0.55266	-9.474%	9,351,849	-13.753%
2025-11-02	0.61275	0.61804	0.59298	0.61050	-0.305%	1,994,035	-21.925%
2025-11-01	0.60897	0.61745	0.60331	0.61237	+0.552%	1,566,038	-22.163%
2025-10-31	0.60100	0.61960	0.59771	0.60901	+1.235%	5,092,953	-21.734%
2025-10-30	0.64018	0.64837	0.58642	0.60158	-6.005%	8,351,251	-20.767%
2025-10-29	0.64483	0.66012	0.62541	0.64001	-0.932%	5,247,236	-25.525%
2025-10-28	0.66672	0.67532	0.63608	0.64603	-3.115%	8,353,993	-26.219%
2025-10-27	0.68143	0.69339	0.66355	0.66680	-2.095%	6,842,467	-28.517%
2025-10-26	0.65447	0.68730	0.64681	0.68107	+4.095%	4,468,478	-30.015%
2025-10-25	0.65611	0.65933	0.64838	0.65428	-0.250%	2,852,671	-27.149%
2025-10-24	0.64310	0.66350	0.63915	0.65592	+2.038%	6,323,421	-27.331%
2025-10-23	0.62369	0.65402	0.62291	0.64282	+3.069%	6,176,693	-25.850%
2025-10-22	0.64297	0.64680	0.60676	0.62368	-2.913%	8,703,389	-23.575%
2025-10-21	0.66266	0.68596	0.63721	0.64239	-3.142%	11,081,027	-25.801%
2025-10-20	0.65301	0.67610	0.63940	0.66323	+1.551%	8,296,337	-28.132%
2025-10-19	0.63357	0.66551	0.62248	0.65310	+2.914%	8,320,671	-27.017%
2025-10-18	0.62490	0.64062	0.62331	0.63461	+1.554%	4,500,750	-24.891%
2025-10-17	0.64452	0.65465	0.59289	0.62490	-3.185%	10,509,113	-23.724%
2025-10-16	0.66964	0.68517	0.63358	0.64546	-3.536%	7,546,266	-26.153%
2025-10-15	0.69904	0.71507	0.65786	0.66912	-4.286%	6,566,922	-28.765%
2025-10-14	0.72928	0.73349	0.66271	0.69908	-4.178%	9,254,933	-31.818%
2025-10-13	0.70098	0.73631	0.69233	0.72956	+3.963%	9,527,106	-34.666%
2025-10-12	0.63231	0.70988	0.61834	0.70175	+10.940%	11,277,368	-32.077%
2025-10-11	0.66008	0.70987	0.61019	0.63255	-4.294%	11,960,851	-24.646%
2025-10-10	0.81663	0.87999	0.56520	0.66093	-18.963%	9,863,470	-27.882%
2025-10-09	0.83932	0.83959	0.79491	0.81559	-2.789%	9,279,916	-41.558%
2025-10-08	0.82010	0.85190	0.80846	0.83899	+2.278%	9,992,204	-43.188%
2025-10-07	0.87190	0.87802	0.81738	0.82030	-5.929%	10,520,083	-41.893%
2025-10-06	0.83692	0.88134	0.83300	0.87200	+4.124%	7,892,743	-45.338%
2025-10-05	0.83843	0.88301	0.82752	0.83746	-0.254%	6,288,693	-43.084%
2025-10-04	0.86695	0.86915	0.83373	0.83959	-3.024%	3,283,610	-43.228%
2025-10-03	0.87125	0.89287	0.84971	0.86577	-0.626%	5,844,656	-44.945%
2025-10-02	0.85127	0.87863	0.83649	0.87122	+2.369%	6,644,286	-45.289%
2025-10-01	0.80745	0.85135	0.79761	0.85106	+5.438%	6,246,307	-43.993%
2025-09-30	0.80575	0.81286	0.77878	0.80717	+0.088%	5,659,726	-40.948%
2025-09-29	0.80896	0.81625	0.78846	0.80646	-0.329%	5,242,243	-40.896%
2025-09-28	0.78131	0.81213	0.76514	0.80912	+3.555%	3,012,670	-41.090%
2025-09-27	0.79208	0.79434	0.77709	0.78134	-1.386%	2,231,093	-38.996%
2025-09-26	0.76407	0.79699	0.75825	0.79232	+3.729%	5,806,380	-39.841%
2025-09-25	0.81291	0.81472	0.75496	0.76384	-5.944%	8,463,667	-37.598%
2025-09-24	0.80636	0.83045	0.79059	0.81211	+0.757%	5,684,297	-41.307%
2025-09-23	0.82520	0.82979	0.80400	0.80601	-2.444%	5,128,168	-40.863%
2025-09-22	0.88444	0.88765	0.78500	0.82620	-6.619%	8,403,678	-42.308%
2025-09-21	0.89363	0.90292	0.87598	0.88476	-0.998%	3,620,096	-46.127%
2025-09-20	0.89041	0.90663	0.88776	0.89368	+0.309%	3,792,353	-46.664%
2025-09-19	0.92713	0.93602	0.88639	0.89093	-3.785%	6,400,892	-46.500%
2025-09-18	0.91444	0.93881	0.89968	0.92598	+1.374%	9,249,981	-48.525%
2025-09-17	0.88075	0.91946	0.85499	0.91343	+3.741%	7,870,822	-47.818%
2025-09-16	0.86318	0.88405	0.85390	0.88049	+1.890%	4,369,106	-45.865%
2025-09-15	0.88829	0.90270	0.85327	0.86416	-2.811%	8,049,035	-44.842%
2025-09-14	0.92936	0.93042	0.87961	0.88915	-4.412%	10,139,119	-46.393%
2025-09-13	0.91819	0.95422	0.91487	0.93019	+1.373%	10,079,392	-48.758%
2025-09-12	0.89442	0.91868	0.88306	0.91759	+2.585%	8,148,267	-48.054%
2025-09-11	0.88494	0.89773	0.85770	0.89447	+1.054%	4,703,285	-46.711%
2025-09-10	0.86524	0.89654	0.85965	0.88514	+2.331%	3,596,221	-46.150%
2025-09-09	0.86738	0.89429	0.85267	0.86498	-0.068%	5,922,244	-44.895%
2025-09-08	0.83541	0.86912	0.82968	0.86557	+3.671%	5,721,029	-44.932%
2025-09-07	0.81870	0.84142	0.81870	0.83492	+2.024%	2,950,011	-42.911%
2025-09-06	0.83047	0.83575	0.81454	0.81836	-1.458%	2,973,039	-41.755%
2025-09-05	0.81011	0.84944	0.80490	0.83047	+2.636%	5,215,095	-42.605%
2025-09-04	0.83853	0.84186	0.80302	0.80914	-3.288%	3,983,997	-41.092%
2025-09-03	0.83565	0.84372	0.82603	0.83665	+0.196%	3,580,020	-43.029%
2025-09-02	0.80162	0.83549	0.79879	0.83501	+4.152%	6,535,719	-42.917%
2025-09-01	0.81122	0.84475	0.78200	0.80172	-1.183%	4,706,533	-40.547%
2025-08-31	0.82277	0.83793	0.80967	0.81132	-1.359%	2,464,728	-41.250%
2025-08-30	0.82684	0.84422	0.80583	0.82250	-0.504%	3,712,594	-42.049%
2025-08-29	0.85773	0.86635	0.81006	0.82667	-3.650%	5,089,112	-42.341%
2025-08-28	0.85088	0.87979	0.84192	0.85799	+0.885%	3,275,741	-44.446%
2025-08-27	0.86414	0.87821	0.84823	0.85046	-1.879%	2,590,525	-43.954%
2025-08-26	0.83575	0.87352	0.82766	0.86675	+3.521%	5,210,371	-45.007%
2025-08-25	0.91351	0.92771	0.83071	0.83727	-7.859%	4,224,061	-43.071%
2025-08-24	0.91399	0.96407	0.88880	0.90868	-0.525%	3,112,929	-47.545%
2025-08-23	0.93193	0.93851	0.89143	0.91348	-1.887%	4,156,293	-47.820%
2025-08-22	0.85180	0.94174	0.82228	0.93105	+9.346%	3,207,414	-48.805%
2025-08-21	0.88023	0.89151	0.84688	0.85147	-3.374%	2,579,497	-44.020%
2025-08-20	0.84592	0.89229	0.83735	0.88120	+4.113%	2,581,699	-45.909%
2025-08-19	0.92367	0.95566	0.84337	0.84639	-8.339%	3,443,671	-43.684%
2025-08-18	0.96135	0.96836	0.89241	0.92339	-3.955%	3,873,200	-48.380%
2025-08-17	0.92134	0.98764	0.90495	0.96141	+4.314%	7,453,475	-50.422%
2025-08-16	0.94624	0.97829	0.90230	0.92165	-2.696%	6,418,965	-48.283%
2025-08-15	0.92614	0.96480	0.91150	0.94719	+2.223%	8,653,995	-49.677%
2025-08-14	0.90447	1.01892	0.87898	0.92659	+2.464%	17,538,543	-48.559%
2025-08-13	0.84204	0.92251	0.83332	0.90431	+7.519%	5,906,002	-47.291%
2025-08-12	0.77287	0.85705	0.76608	0.84107	+8.809%	6,729,967	-43.328%
2025-08-11	0.80036	0.83349	0.76657	0.77298	-3.593%	7,545,532	-38.336%
2025-08-10	0.80337	0.83413	0.78475	0.80179	-0.205%	4,390,828	-40.552%
2025-08-09	0.79089	0.82084	0.78999	0.80344	+1.587%	4,069,562	-40.674%
2025-08-08	0.78839	0.80632	0.77629	0.79089	+0.443%	4,229,145	-39.732%
2025-08-07	0.74139	0.78899	0.73404	0.78740	+6.157%	2,734,261	-39.465%
2025-08-06	0.72488	0.74788	0.71123	0.74173	+2.143%	1,254,540	-35.738%
2025-08-05	0.75546	0.76016	0.71408	0.72617	-3.806%	1,473,613	-34.361%
2025-08-04	0.72748	0.75917	0.72569	0.75490	+3.989%	1,475,376	-36.859%
2025-08-03	0.69743	0.73084	0.68682	0.72594	+4.091%	1,406,373	-34.340%
2025-08-02	0.71489	0.72766	0.68387	0.69741	-2.467%	3,155,714	-31.654%
2025-08-01	0.73937	0.74091	0.69621	0.71505	-3.190%	4,556,557	-33.340%
2025-07-31	0.76325	0.78888	0.73621	0.73861	-3.241%	2,838,093	-35.467%
2025-07-30	0.78211	0.78904	0.73029	0.76335	-2.377%	3,120,452	-37.558%
2025-07-29	0.79189	0.80947	0.76985	0.78194	-1.310%	2,598,400	-39.043%
2025-07-28	0.83063	0.85602	0.78622	0.79232	-4.797%	3,594,702	-39.841%
2025-07-27	0.81960	0.83941	0.81497	0.83224	+1.545%	1,746,736	-42.727%
2025-07-26	0.81484	0.83876	0.81245	0.81958	+0.429%	2,273,543	-41.842%
2025-07-25	0.80660	0.81804	0.77538	0.81608	+1.334%	3,167,106	-41.593%
2025-07-24	0.81531	0.83855	0.76217	0.80534	-1.346%	5,813,381	-40.814%
2025-07-23	0.90325	0.90325	0.78704	0.81633	-9.707%	5,839,449	-41.611%
2025-07-22	0.89031	0.90957	0.85304	0.90409	+1.630%	5,564,102	-47.278%
2025-07-21	0.85659	0.93394	0.84195	0.88959	+3.600%	7,784,070	-46.419%
2025-07-20	0.83024	0.87867	0.82391	0.85868	+3.432%	5,556,374	-44.490%
2025-07-19	0.81605	0.83804	0.80270	0.83019	+1.698%	2,917,290	-42.585%
2025-07-18	0.82208	0.89615	0.79654	0.81633	-0.707%	8,552,211	-41.611%
2025-07-17	0.76431	0.83913	0.74053	0.82214	+7.520%	9,755,486	-42.023%
2025-07-16	0.74688	0.78493	0.73317	0.76464	+2.379%	3,271,007	-37.663%
2025-07-15	0.73444	0.74942	0.71076	0.74687	+1.487%	9,262,325	-36.180%
2025-07-14	0.73701	0.76826	0.72183	0.73593	-0.163%	5,202,006	-35.232%
2025-07-13	0.70906	0.75625	0.70527	0.73713	+4.122%	6,491,381	-35.337%
2025-07-12	0.70972	0.73689	0.68883	0.70795	-0.283%	5,073,430	-32.672%
2025-07-11	0.67718	0.77693	0.66840	0.70996	+4.810%	10,115,175	-32.862%
2025-07-10	0.62409	0.68016	0.61765	0.67738	+8.765%	6,036,558	-29.633%
2025-07-09	0.58824	0.62752	0.58429	0.62279	+5.823%	5,263,408	-23.465%
2025-07-08	0.58049	0.59217	0.57201	0.58852	+1.322%	3,110,543	-19.009%
2025-07-07	0.58598	0.59414	0.57462	0.58084	-0.879%	2,691,054	-17.938%
2025-07-06	0.57514	0.59326	0.57100	0.58599	+1.766%	1,681,188	-18.659%
2025-07-05	0.57242	0.58253	0.56926	0.57582	+0.513%	1,727,136	-17.222%
2025-07-04	0.60041	0.60339	0.56338	0.57288	-4.426%	3,754,342	-16.798%
2025-07-03	0.58414	0.61143	0.58323	0.59941	+2.649%	3,242,071	-20.480%
2025-07-02	0.54212	0.59946	0.53903	0.58394	+7.710%	5,337,002	-18.373%
2025-07-01	0.57227	0.57666	0.53678	0.54214	-5.311%	3,613,826	-12.080%
2025-06-30	0.57766	0.59039	0.55676	0.57255	-0.955%	4,142,527	-16.750%
2025-06-29	0.56544	0.58532	0.55531	0.57807	+2.187%	2,418,061	-17.545%
2025-06-28	0.55936	0.56899	0.55581	0.56570	+1.209%	1,053,594	-15.742%
2025-06-27	0.55450	0.56331	0.54569	0.55894	+0.844%	1,245,150	-14.723%
2025-06-26	0.56792	0.58145	0.55069	0.55426	-2.276%	2,190,789	-14.002%
2025-06-25	0.58797	0.59025	0.56386	0.56717	-3.505%	3,995,757	-15.960%
2025-06-24	0.58332	0.59389	0.57682	0.58777	+0.861%	3,330,818	-18.905%
2025-06-23	0.54198	0.58642	0.52920	0.58275	+7.481%	5,499,357	-18.207%
2025-06-22	0.55702	0.56339	0.51050	0.54219	-2.598%	2,987,736	-12.088%
2025-06-21	0.57760	0.58779	0.54493	0.55665	-3.599%	2,166,314	-14.372%
2025-06-20	0.60284	0.60647	0.56292	0.57743	-4.247%	2,286,272	-17.453%
2025-06-19	0.60488	0.61163	0.59070	0.60304	-0.025%	1,522,323	-20.959%
2025-06-18	0.60914	0.62081	0.58892	0.60319	-1.087%	2,181,221	-20.978%
2025-06-17	0.63026	0.64245	0.60000	0.60982	-3.065%	1,809,346	-21.838%
2025-06-16	0.63363	0.65765	0.62661	0.62910	-0.644%	2,526,903	-24.233%
2025-06-15	0.62484	0.63602	0.62114	0.63318	+1.272%	1,177,731	-24.721%
2025-06-14	0.64146	0.64191	0.61438	0.62523	-2.558%	1,070,641	-23.764%
2025-06-13	0.66160	0.66160	0.61887	0.64164	-3.549%	2,450,716	-25.714%
2025-06-12	0.69822	0.69996	0.65780	0.66525	-4.622%	2,742,178	-28.350%
2025-06-11	0.71606	0.73078	0.69152	0.69749	-2.637%	4,357,978	-31.662%
2025-06-10	0.70563	0.72024	0.68752	0.71638	+1.499%	2,909,878	-33.464%
2025-06-09	0.67182	0.70770	0.65712	0.70580	+5.442%	1,783,155	-32.467%
2025-06-08	0.66484	0.67920	0.65251	0.66937	+0.668%	1,867,776	-28.791%
2025-06-07	0.65642	0.67089	0.65054	0.66493	+1.394%	1,971,905	-28.316%
2025-06-06	0.62653	0.67273	0.62313	0.65579	+4.352%	2,876,261	-27.317%
2025-06-05	0.66600	0.69023	0.61923	0.62844	-5.582%	3,384,636	-24.153%
2025-06-04	0.68391	0.70259	0.66251	0.66559	-2.747%	1,807,128	-28.387%
2025-06-03	0.68888	0.70712	0.67571	0.68439	-0.743%	2,247,325	-30.354%
2025-06-02	0.68576	0.69213	0.66437	0.68951	+0.569%	1,511,539	-30.871%
2025-06-01	0.68484	0.68824	0.65484	0.68561	-0.108%	1,590,131	-30.478%
2025-05-31	0.68952	0.69510	0.65745	0.68635	-0.437%	1,686,863	-30.553%
2025-05-30	0.72418	0.72745	0.68242	0.68936	-4.486%	2,626,477	-30.856%
2025-05-29	0.74812	0.76540	0.71991	0.72174	-3.485%	1,784,490	-33.958%
2025-05-28	0.75816	0.76065	0.73331	0.74780	-1.437%	1,456,748	-36.260%
2025-05-27	0.76052	0.77583	0.74500	0.75870	+0.026%	2,796,277	-37.175%
2025-05-26	0.76035	0.77705	0.75250	0.75850	-0.105%	937,476	-37.159%
2025-05-25	0.74700	0.76045	0.72904	0.75930	+1.651%	1,061,432	-37.225%
2025-05-24	0.74661	0.76607	0.74179	0.74697	-0.063%	798,713	-36.189%
2025-05-23	0.80955	0.84093	0.74381	0.74744	-7.523%	4,511,463	-36.229%
2025-05-22	0.76976	0.81012	0.76924	0.80824	+5.019%	3,414,844	-41.026%
2025-05-21	0.74633	0.78391	0.73902	0.76961	+3.194%	2,686,590	-38.066%
2025-05-20	0.74375	0.75284	0.72394	0.74579	+0.226%	1,800,439	-36.088%
2025-05-19	0.76133	0.76133	0.71104	0.74411	-2.150%	1,029,789	-35.944%
2025-05-18	0.74337	0.77646	0.72000	0.76046	+2.587%	1,794,204	-37.321%
2025-05-17	0.75945	0.78122	0.72795	0.74128	-2.351%	1,994,077	-35.699%
2025-05-16	0.76188	0.78610	0.75289	0.75913	-0.328%	1,010,632	-37.211%
2025-05-15	0.80227	0.80926	0.74588	0.76163	-4.628%	3,286,141	-37.417%
2025-05-14	0.82995	0.83195	0.78878	0.79859	-3.776%	2,039,900	-40.314%
2025-05-13	0.81723	0.84119	0.77298	0.82993	+1.583%	4,224,940	-42.567%
2025-05-12	0.80490	0.86274	0.78053	0.81700	+1.735%	6,042,575	-41.659%
2025-05-11	0.83861	0.84600	0.78179	0.80307	-4.667%	3,025,828	-40.647%
2025-05-10	0.77844	0.84264	0.77111	0.84238	+8.378%	3,182,750	-43.416%
2025-05-09	0.76882	0.81845	0.75421	0.77726	+1.036%	3,527,475	-38.676%
2025-05-08	0.67080	0.77000	0.67067	0.76929	+14.662%	3,973,699	-38.040%
2025-05-07	0.67938	0.68904	0.65544	0.67092	-1.019%	2,516,956	-28.956%
2025-05-06	0.66214	0.68042	0.64338	0.67783	+2.322%	2,543,524	-29.680%
2025-05-05	0.67587	0.68990	0.65424	0.66245	-2.126%	2,900,705	-28.047%
2025-05-04	0.69962	0.71386	0.67287	0.67684	-3.325%	3,165,609	-29.577%
2025-05-03	0.69888	0.72944	0.69314	0.70012	+0.245%	3,402,177	-31.919%
2025-05-02	0.70684	0.72532	0.68943	0.69841	-0.952%	2,430,774	-31.752%
2025-05-01	0.68156	0.71423	0.68156	0.70512	+3.425%	1,930,735	-32.402%
2025-04-30	0.69593	0.70344	0.66617	0.68177	-2.113%	2,021,475	-30.086%
2025-04-29	0.70371	0.71804	0.68955	0.69649	-1.323%	1,760,236	-31.564%
2025-04-28	0.70388	0.72874	0.68200	0.70583	+0.226%	4,574,104	-32.470%
2025-04-27	0.70708	0.71752	0.69129	0.70424	-0.366%	3,249,462	-32.317%
2025-04-26	0.71492	0.73389	0.70038	0.70683	-1.022%	2,298,383	-32.565%
2025-04-25	0.72233	0.73204	0.70237	0.71413	-1.064%	2,984,763	-33.254%
2025-04-24	0.69749	0.74539	0.67045	0.72181	+3.485%	4,207,827	-33.965%
2025-04-23	0.68328	0.72039	0.67795	0.69750	+2.705%	4,006,241	-31.663%
2025-04-22	0.62440	0.68476	0.61726	0.67913	+8.765%	4,092,395	-29.815%
2025-04-21	0.62136	0.64975	0.61650	0.62440	+0.760%	2,579,708	-23.663%
2025-04-20	0.62860	0.63431	0.60967	0.61969	-1.264%	1,059,020	-23.083%
2025-04-19	0.62827	0.63447	0.61914	0.62762	+0.061%	919,375	-24.054%
2025-04-18	0.61546	0.63197	0.61063	0.62724	+1.660%	1,211,682	-24.008%
2025-04-17	0.61084	0.62907	0.60944	0.61700	+1.017%	2,047,185	-22.747%
2025-04-16	0.60864	0.62427	0.59559	0.61079	+0.226%	1,978,944	-21.962%
2025-04-15	0.63423	0.64838	0.60745	0.60941	-4.077%	4,191,391	-21.785%
2025-04-14	0.63700	0.65688	0.62844	0.63531	-0.414%	2,862,080	-24.974%
2025-04-13	0.66033	0.66874	0.63118	0.63795	-3.171%	1,637,170	-25.284%
2025-04-12	0.62208	0.66693	0.61814	0.65884	+5.568%	2,742,756	-27.653%
2025-04-11	0.60789	0.64381	0.60587	0.62409	+2.179%	3,897,638	-23.625%
2025-04-10	0.63174	0.63336	0.58590	0.61078	-3.257%	6,389,417	-21.960%
2025-04-09	0.55783	0.64580	0.53638	0.63134	+13.281%	6,207,517	-24.502%
2025-04-08	0.58572	0.61865	0.55297	0.55732	-4.983%	4,814,743	-14.475%
2025-04-07	0.57152	0.60275	0.51110	0.58655	+2.322%	5,214,232	-18.737%
2025-04-06	0.65376	0.65445	0.55948	0.57324	-12.312%	7,329,774	-16.850%
2025-04-05	0.66004	0.66672	0.64591	0.65373	-1.068%	1,111,531	-27.088%
2025-04-04	0.65010	0.67129	0.62820	0.66079	+1.532%	1,744,565	-27.867%
2025-04-03	0.63637	0.65715	0.61361	0.65082	+1.600%	2,262,938	-26.762%
2025-04-02	0.67684	0.70656	0.63619	0.64057	-5.374%	3,494,855	-25.590%
2025-04-01	0.66487	0.69330	0.65906	0.67695	+2.415%	1,824,644	-29.589%
2025-03-31	0.65298	0.66511	0.63000	0.66099	-0.006%	1,823,550	-27.888%
2025-03-30	0.67267	0.68684	0.65137	0.66103	-1.761%	1,076,798	-27.893%
2025-03-29	0.70691	0.71153	0.65894	0.67288	-4.629%	1,627,736	-29.163%
2025-03-28	0.73631	0.74532	0.68961	0.70554	-4.436%	5,439,787	-32.442%
2025-03-27	0.72866	0.74299	0.72132	0.73829	+1.320%	3,088,672	-35.439%
2025-03-26	0.74391	0.77390	0.71965	0.72867	-2.254%	2,406,393	-34.586%
2025-03-25	0.73145	0.76591	0.72135	0.74547	+1.843%	2,380,512	-36.060%
2025-03-24	0.71023	0.74540	0.70679	0.73198	+3.032%	1,885,538	-34.882%
2025-03-23	0.70194	0.71527	0.69213	0.71044	+1.581%	1,185,276	-32.908%
2025-03-22	0.70695	0.71536	0.69808	0.69938	-0.723%	756,245	-31.847%
2025-03-21	0.71748	0.72605	0.70069	0.70447	-1.917%	915,798	-32.339%
2025-03-20	0.74403	0.75437	0.71199	0.71824	-3.557%	2,568,706	-33.636%
2025-03-19	0.70120	0.74643	0.70120	0.74473	+6.090%	3,509,898	-35.997%
2025-03-18	0.71714	0.71831	0.68200	0.70198	-2.189%	1,264,563	-32.099%
2025-03-17	0.70465	0.73137	0.70354	0.71769	+1.777%	1,261,393	-33.586%
2025-03-16	0.74279	0.74562	0.69584	0.70516	-5.717%	1,658,305	-32.405%
2025-03-15	0.73639	0.75914	0.73322	0.74792	+1.376%	1,468,860	-36.270%
2025-03-14	0.70112	0.74947	0.69690	0.73777	+5.061%	983,008	-35.393%
2025-03-13	0.73356	0.74101	0.68381	0.70223	-4.601%	1,469,883	-32.123%
2025-03-12	0.72380	0.76860	0.71158	0.73610	+1.920%	1,573,686	-35.247%
2025-03-11	0.67100	0.74413	0.64904	0.72223	+7.796%	2,747,395	-34.003%
2025-03-10	0.72057	0.77704	0.65800	0.67000	-7.151%	2,515,184	-28.858%
2025-03-09	0.80365	0.81737	0.70847	0.72160	-10.288%	3,221,238	-33.945%
2025-03-08	0.81564	0.83759	0.79396	0.80435	-1.722%	1,347,822	-40.741%
2025-03-07	0.90912	0.91457	0.80671	0.81844	-9.697%	5,932,051	-41.761%
2025-03-06	0.97613	0.98702	0.88642	0.90633	-6.943%	4,676,759	-47.409%
2025-03-05	0.93487	1.02735	0.91614	0.97395	+3.785%	11,602,932	-51.060%
2025-03-04	0.85652	0.95416	0.75899	0.93843	+9.607%	5,661,360	-49.208%
2025-03-03	1.13590	1.17482	0.82406	0.85618	-24.597%	11,589,512	-44.328%
2025-03-02	0.65895	1.16675	0.64596	1.13547	+72.132%	21,050,464	-58.022%
2025-03-01	0.63193	0.67551	0.62586	0.65965	+4.033%	774,644	-27.742%
2025-02-28	0.64342	0.64394	0.58161	0.63408	-1.833%	1,934,854	-24.828%
2025-02-27	0.64671	0.67819	0.62700	0.64592	+0.136%	762,351	-26.206%
2025-02-26	0.68399	0.69401	0.63100	0.64504	-5.547%	1,002,419	-26.105%
2025-02-25	0.68346	0.69260	0.63000	0.68292	+0.201%	2,108,017	-30.204%
2025-02-24	0.77079	0.77581	0.66855	0.68155	-11.477%	1,939,079	-30.064%
2025-02-23	0.77250	0.78761	0.76021	0.76991	-0.718%	1,083,224	-38.090%
2025-02-22	0.75828	0.78325	0.75732	0.77548	+1.887%	698,702	-38.535%
2025-02-21	0.80456	0.81888	0.75227	0.76112	-5.365%	1,551,234	-37.375%
2025-02-20	0.77419	0.81125	0.77195	0.80427	+4.020%	985,778	-40.735%
2025-02-19	0.75323	0.77597	0.73353	0.77319	+2.827%	1,061,558	-38.353%
2025-02-18	0.81021	0.81348	0.73611	0.75193	-7.049%	997,420	-36.610%
2025-02-17	0.77477	0.82873	0.77477	0.80895	+4.800%	1,027,434	-41.078%
2025-02-16	0.78055	0.78829	0.76200	0.77190	-1.239%	701,331	-38.250%
2025-02-15	0.79981	0.81332	0.77518	0.78158	-2.276%	994,833	-39.015%
2025-02-14	0.81366	0.82896	0.79024	0.79978	-1.338%	1,561,254	-40.402%
2025-02-13	0.79595	0.83038	0.77027	0.81063	+1.327%	1,502,896	-41.200%
2025-02-12	0.77806	0.80867	0.74705	0.80001	+2.805%	1,506,117	-40.419%
2025-02-11	0.71320	0.82110	0.71294	0.77818	+9.352%	4,160,487	-38.748%
2025-02-10	0.68167	0.72422	0.66422	0.71163	+4.395%	1,309,530	-33.020%
2025-02-09	0.70087	0.71503	0.65082	0.68167	-2.834%	1,214,188	-30.076%
2025-02-08	0.70649	0.71566	0.68187	0.70155	-0.582%	994,882	-32.058%
2025-02-07	0.70593	0.75271	0.69087	0.70566	-0.016%	2,138,746	-32.453%
2025-02-06	0.73137	0.76568	0.69881	0.70577	-3.681%	1,380,169	-32.464%
2025-02-05	0.74243	0.77603	0.72571	0.73274	-1.425%	1,748,391	-34.950%
2025-02-04	0.81355	0.81895	0.71802	0.74333	-8.563%	2,547,501	-35.876%
2025-02-03	0.80198	0.82340	0.51257	0.81294	+1.208%	8,539,143	-41.367%
2025-02-02	0.89453	0.91101	0.75255	0.80324	-10.360%	2,268,364	-40.659%
2025-02-01	0.94289	0.95517	0.88849	0.89607	-4.674%	558,007	-46.807%
2025-01-31	0.95925	0.98348	0.93463	0.94001	-2.163%	1,004,254	-49.293%
2025-01-30	0.94086	0.98818	0.93772	0.96079	+1.931%	813,143	-50.390%
2025-01-29	0.91767	0.95958	0.90191	0.94259	+2.916%	1,259,952	-49.432%
2025-01-28	0.93727	0.96773	0.90409	0.91588	-1.697%	1,824,281	-47.957%
2025-01-27	0.95100	0.95746	0.85673	0.93169	-2.216%	2,653,194	-48.840%
2025-01-26	0.97669	0.99990	0.95228	0.95280	-2.369%	993,348	-49.974%
2025-01-25	0.97061	0.99043	0.96450	0.97592	+0.429%	690,972	-51.159%
2025-01-24	0.98691	1.00894	0.96372	0.97175	-1.536%	1,457,160	-50.949%
2025-01-23	0.98061	1.01069	0.95223	0.98691	+0.398%	1,559,299	-51.703%
2025-01-22	1.00567	1.01895	0.97728	0.98300	-2.273%	1,284,800	-51.511%
2025-01-21	1.00183	1.03965	0.95111	1.00586	+0.219%	2,076,056	-52.613%
2025-01-20	0.98600	1.10061	0.96143	1.00366	+1.201%	1,738,787	-52.509%
2025-01-19	1.09842	1.14950	0.96497	0.99175	-10.131%	3,891,202	-51.938%
2025-01-18	1.13366	1.14687	1.02500	1.10355	-2.630%	2,531,327	-56.808%
2025-01-17	1.09303	1.16662	1.08795	1.13336	+4.148%	3,001,861	-57.944%
2025-01-16	1.07566	1.14496	1.02715	1.08822	+1.146%	4,153,992	-56.199%
2025-01-15	1.00102	1.08861	0.98893	1.07589	+8.209%	5,096,310	-55.697%
2025-01-14	0.94559	1.00863	0.93882	0.99427	+5.450%	2,098,442	-52.060%
2025-01-13	0.96491	0.99191	0.87506	0.94288	-2.728%	1,492,545	-49.447%
2025-01-12	0.99480	1.03516	0.96203	0.96932	-2.613%	1,429,871	-50.826%
2025-01-11	0.93083	1.01634	0.91425	0.99533	+6.955%	2,158,828	-52.111%
2025-01-10	0.91047	0.97394	0.90683	0.93061	+2.740%	2,709,454	-48.781%
2025-01-09	0.94302	0.95893	0.87949	0.90579	-4.348%	1,926,134	-47.377%
2025-01-08	0.99007	1.02404	0.91066	0.94696	-4.355%	5,244,930	-49.665%
2025-01-07	1.08948	1.15123	0.98699	0.99008	-9.539%	3,548,931	-51.857%
2025-01-06	1.09240	1.14770	1.06212	1.09448	+0.360%	1,661,885	-56.450%
2025-01-05	1.07022	1.11086	1.05196	1.09055	+1.904%	1,003,757	-56.293%
2025-01-04	1.09336	1.11439	1.05607	1.07017	-1.725%	725,840	-55.460%
2025-01-03	0.96052	1.12259	0.95667	1.08896	+13.302%	5,891,861	-56.229%
2025-01-02	0.92635	0.98022	0.92368	0.96111	+4.598%	2,146,417	-50.406%
2025-01-01	0.84345	0.93115	0.83659	0.91886	+8.974%	1,149,491	-48.126%
2024-12-31	0.85941	0.87596	0.83959	0.84319	-1.971%	309,270	-43.471%
2024-12-30	0.86017	0.89706	0.82945	0.86014	+0.255%	430,428	-44.585%
2024-12-29	0.88823	0.91077	0.84933	0.85795	-3.343%	343,068	-44.443%
2024-12-28	0.87480	0.89651	0.86543	0.88762	+1.651%	200,396	-46.300%
2024-12-27	0.86277	0.91278	0.85751	0.87320	+0.908%	916,309	-45.413%
2024-12-26	0.91932	0.92618	0.85044	0.86534	-5.465%	363,982	-44.918%
2024-12-25	0.93552	0.93826	0.90000	0.91536	-2.105%	530,431	-47.928%
2024-12-24	0.92480	0.94781	0.89120	0.93504	+1.649%	695,018	-49.024%
2024-12-23	0.87992	0.94166	0.86400	0.91987	+4.046%	723,193	-48.183%
2024-12-22	0.90372	0.92056	0.85813	0.88410	-2.344%	757,685	-46.086%
2024-12-21	0.94744	0.99741	0.88618	0.90532	-4.585%	906,703	-47.350%
2024-12-20	0.88142	0.95765	0.76163	0.94882	+7.339%	2,478,762	-49.764%
2024-12-19	0.96629	0.98844	0.84755	0.88395	-8.324%	654,463	-46.077%
2024-12-18	1.05402	1.05925	0.96167	0.96421	-8.437%	1,103,958	-50.566%
2024-12-17	1.07898	1.10959	1.04713	1.05306	-2.451%	707,184	-54.737%
2024-12-16	1.09611	1.12037	1.04770	1.07952	-1.975%	819,489	-55.846%
2024-12-15	1.06009	1.11052	1.04268	1.10127	+3.967%	513,431	-56.718%
2024-12-14	1.12264	1.12875	1.04355	1.05925	-5.606%	332,447	-55.001%
2024-12-13	1.12320	1.13047	1.07917	1.12216	-0.081%	581,922	-57.524%
2024-12-12	1.08755	1.18214	1.07555	1.12307	+3.293%	1,821,804	-57.558%
2024-12-11	1.02166	1.11466	0.97639	1.08727	+6.415%	667,699	-56.161%
2024-12-10	1.00319	1.03934	0.91060	1.02173	+1.273%	1,672,783	-53.349%
2024-12-09	1.18686	1.18993	0.90212	1.00889	-15.741%	3,287,959	-52.755%
2024-12-08	1.21117	1.22370	1.17513	1.19737	-1.302%	605,701	-60.192%
2024-12-07	1.23012	1.23452	1.19181	1.21316	-1.305%	348,721	-60.710%
2024-12-06	1.17000	1.23727	1.13643	1.22920	+5.458%	566,349	-61.223%
2024-12-05	1.18305	1.24477	1.10149	1.16558	-1.555%	1,487,453	-59.106%
2024-12-04	1.20514	1.24175	1.14222	1.18399	-1.029%	1,458,415	-59.742%
2024-12-03	1.20552	1.32408	1.13571	1.19630	-0.425%	3,637,036	-60.156%
2024-12-02	1.14769	1.24127	1.05782	1.20140	+4.564%	4,369,769	-60.325%
2024-12-01	1.07932	1.16311	1.04000	1.14896	+6.365%	1,293,304	-58.515%
2024-11-30	1.07455	1.15000	1.05258	1.08020	+0.470%	1,991,615	-55.874%
2024-11-29	1.03230	1.10000	1.02787	1.07515	+4.146%	2,717,978	-55.667%
2024-11-28	1.00746	1.04883	0.97103	1.03235	+1.696%	1,294,504	-53.829%
2024-11-27	0.96038	1.04208	0.93450	1.01513	+5.514%	2,971,296	-53.045%
2024-11-26	0.94322	0.99065	0.87471	0.96208	+1.981%	4,197,888	-50.456%
2024-11-25	1.01918	1.07401	0.92798	0.94339	-7.754%	2,323,904	-49.475%
2024-11-24	1.06581	1.09822	0.93758	1.02269	-3.936%	2,905,609	-53.393%
2024-11-23	1.01974	1.15546	1.01974	1.06459	+5.586%	2,820,627	-55.227%
2024-11-22	0.82207	1.04499	0.81584	1.00827	+22.512%	5,873,656	-52.726%
2024-11-21	0.80123	0.82322	0.76781	0.82300	+2.676%	2,311,835	-42.084%
2024-11-20	0.74079	0.84806	0.74079	0.80155	+8.369%	4,162,513	-40.534%
2024-11-19	0.73234	0.76440	0.72166	0.73965	+0.893%	2,872,689	-35.557%

.dark-mode .YFLV2Y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YFLV2Y{ color: #333333; background-color: white; border: 2px solid #333333; }ADAUSDCardano / U.S. dollarcrypto Bitstamp

ADAUSD
Cardano / U.S. dollar
crypto Bitstamp