Dark

ADAUSD
Cardano / United States dollar
crypto Coinbase

Real-time

Jul 18, 2025 2:18:19 PM EDT

0.82400USD+2.271%(+0.01830)146,252,011ADA123,212,774USD

0.82390Bid 0.82410Ask 0.00020Spread

Composite
0.82560 Coinbase
0.82400 Bitstamp
0.81433 Bitfinex
0.82518 Binance.US
0.82560 OKX
0.82000

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-18	0.8225	0.8961	0.8113	0.8240	+0.207%	110,493,723	0.000%
2025-07-17	0.7649	0.8393	0.7399	0.8223	+7.532%	112,781,867	+0.207%
2025-07-16	0.7468	0.7849	0.7330	0.7647	+2.383%	68,708,252	+7.755%
2025-07-15	0.7352	0.7496	0.7106	0.7469	+1.578%	66,057,905	+10.323%
2025-07-14	0.7372	0.7687	0.7212	0.7353	-0.231%	86,661,159	+12.063%
2025-07-13	0.7092	0.7565	0.7051	0.7370	+3.920%	68,850,987	+11.805%
2025-07-12	0.7094	0.7373	0.6883	0.7092	-0.014%	58,522,294	+16.187%
2025-07-11	0.6776	0.7771	0.6681	0.7093	+4.678%	147,795,590	+16.171%
2025-07-10	0.6230	0.6803	0.6176	0.6776	+8.799%	56,672,690	+21.606%
2025-07-09	0.5885	0.6278	0.5841	0.6228	+5.828%	47,889,405	+32.306%
2025-07-08	0.5806	0.5920	0.5722	0.5885	+1.396%	21,575,372	+40.017%
2025-07-07	0.5860	0.5946	0.5736	0.5804	-0.939%	24,073,603	+41.971%
2025-07-06	0.5757	0.5932	0.5708	0.5859	+1.789%	13,274,151	+40.638%
2025-07-05	0.5726	0.5835	0.5689	0.5756	+0.524%	10,250,414	+43.155%
2025-07-04	0.5996	0.6037	0.5632	0.5726	-4.487%	21,294,488	+43.905%
2025-07-03	0.5842	0.6118	0.5827	0.5995	+2.637%	32,730,356	+37.448%
2025-07-02	0.5423	0.5999	0.5388	0.5841	+7.708%	40,419,419	+41.072%
2025-07-01	0.5724	0.5768	0.5367	0.5423	-5.259%	27,988,410	+51.945%
2025-06-30	0.5777	0.5906	0.5563	0.5724	-0.866%	34,802,358	+43.955%
2025-06-29	0.5658	0.5857	0.5552	0.5774	+2.032%	24,031,318	+42.709%
2025-06-28	0.5589	0.5689	0.5557	0.5659	+1.234%	13,451,253	+45.609%
2025-06-27	0.5547	0.5633	0.5452	0.5590	+0.775%	19,775,925	+47.406%
2025-06-26	0.5673	0.5820	0.5500	0.5547	-2.221%	23,440,765	+48.549%
2025-06-25	0.5879	0.5912	0.5632	0.5673	-3.471%	27,966,573	+45.249%
2025-06-24	0.5827	0.5940	0.5767	0.5877	+0.858%	29,724,800	+40.208%
2025-06-23	0.5420	0.5871	0.5291	0.5827	+7.489%	51,557,252	+41.411%
2025-06-22	0.5566	0.5644	0.5101	0.5421	-2.570%	60,690,899	+52.001%
2025-06-21	0.5776	0.5885	0.5446	0.5564	-3.670%	27,067,326	+48.095%
2025-06-20	0.6023	0.6070	0.5613	0.5776	-4.069%	29,928,717	+42.659%
2025-06-19	0.6042	0.6118	0.5901	0.6021	-0.348%	17,652,875	+36.854%
2025-06-18	0.6092	0.6219	0.5882	0.6042	-0.804%	31,918,745	+36.379%
2025-06-17	0.6303	0.6427	0.6000	0.6091	-3.394%	28,715,528	+35.282%
2025-06-16	0.6336	0.6579	0.6248	0.6305	-0.474%	27,554,286	+30.690%
2025-06-15	0.6251	0.6361	0.6209	0.6335	+1.344%	12,079,468	+30.071%
2025-06-14	0.6424	0.6431	0.6135	0.6251	-2.693%	16,893,617	+31.819%
2025-06-13	0.6617	0.6618	0.6180	0.6424	-2.917%	51,025,179	+28.269%
2025-06-12	0.6981	0.7004	0.6570	0.6617	-5.228%	30,913,202	+24.528%
2025-06-11	0.7167	0.7316	0.6910	0.6982	-2.608%	33,979,104	+18.018%
2025-06-10	0.7052	0.7205	0.6864	0.7169	+1.659%	35,531,680	+14.939%
2025-06-09	0.6704	0.7082	0.6568	0.7052	+5.160%	24,142,686	+16.846%
2025-06-08	0.6646	0.6799	0.6522	0.6706	+0.872%	18,893,870	+22.875%
2025-06-07	0.6558	0.6713	0.6500	0.6648	+1.357%	11,650,124	+23.947%
2025-06-06	0.6261	0.6728	0.6214	0.6559	+4.776%	33,654,217	+25.629%
2025-06-05	0.6659	0.6901	0.6190	0.6260	-5.964%	50,690,584	+31.629%
2025-06-04	0.6841	0.7030	0.6623	0.6657	-2.704%	22,927,061	+23.779%
2025-06-03	0.6901	0.7077	0.6744	0.6842	-0.841%	26,857,597	+20.433%
2025-06-02	0.6859	0.6924	0.6640	0.6900	+0.627%	24,398,194	+19.420%
2025-06-01	0.6863	0.6884	0.6547	0.6857	-0.087%	19,051,721	+20.169%
2025-05-31	0.6895	0.6954	0.6567	0.6863	-0.435%	35,975,616	+20.064%
2025-05-30	0.7222	0.7281	0.6823	0.6893	-4.569%	45,964,007	+19.542%
2025-05-29	0.7480	0.7654	0.7200	0.7223	-3.423%	30,832,420	+14.080%
2025-05-28	0.7587	0.7616	0.7321	0.7479	-1.423%	23,588,209	+10.175%
2025-05-27	0.7605	0.7759	0.7435	0.7587	-0.224%	25,384,761	+8.607%
2025-05-26	0.7604	0.7775	0.7513	0.7604	+0.013%	19,519,834	+8.364%
2025-05-25	0.7472	0.7608	0.7281	0.7603	+1.780%	24,852,039	+8.378%
2025-05-24	0.7472	0.7671	0.7413	0.7470	-0.054%	18,092,254	+10.308%
2025-05-23	0.8094	0.8413	0.7434	0.7474	-7.649%	66,620,573	+10.249%
2025-05-22	0.7697	0.8106	0.7688	0.8093	+5.186%	41,189,221	+1.816%
2025-05-21	0.7463	0.7843	0.7369	0.7694	+3.123%	44,091,036	+7.096%
2025-05-20	0.7429	0.7539	0.7228	0.7461	+0.458%	26,052,678	+10.441%
2025-05-19	0.7603	0.7652	0.7105	0.7427	-2.289%	35,963,503	+10.947%
2025-05-18	0.7433	0.7768	0.7181	0.7601	+2.274%	48,587,336	+8.407%
2025-05-17	0.7591	0.7771	0.7272	0.7432	-2.082%	40,478,507	+10.872%
2025-05-16	0.7627	0.7862	0.7508	0.7590	-0.446%	30,096,502	+8.564%
2025-05-15	0.7988	0.8105	0.7447	0.7624	-4.569%	71,667,264	+8.080%
2025-05-14	0.8300	0.8336	0.7883	0.7989	-3.759%	48,549,189	+3.142%
2025-05-13	0.8171	0.8420	0.7718	0.8301	+1.591%	52,881,520	-0.735%
2025-05-12	0.8057	0.8645	0.7803	0.8171	+1.453%	85,832,327	+0.844%
2025-05-11	0.8411	0.8471	0.7805	0.8054	-4.233%	44,801,649	+2.309%
2025-05-10	0.7771	0.8445	0.7701	0.8410	+8.195%	57,285,791	-2.021%
2025-05-09	0.7691	0.8182	0.7511	0.7773	+1.040%	61,563,859	+6.008%
2025-05-08	0.6718	0.7708	0.6700	0.7693	+14.547%	66,536,674	+7.110%
2025-05-07	0.6789	0.6892	0.6550	0.6716	-1.075%	21,471,776	+22.692%
2025-05-06	0.6622	0.6806	0.6425	0.6789	+2.506%	32,117,385	+21.373%
2025-05-05	0.6763	0.6920	0.6539	0.6623	-2.070%	29,248,218	+24.415%
2025-05-04	0.6998	0.7147	0.6720	0.6763	-3.386%	25,673,634	+21.839%
2025-05-03	0.6986	0.7296	0.6921	0.7000	+0.200%	33,378,692	+17.714%
2025-05-02	0.7052	0.7255	0.6889	0.6986	-0.922%	30,342,690	+17.950%
2025-05-01	0.6818	0.7148	0.6816	0.7051	+3.433%	30,511,689	+16.863%
2025-04-30	0.6960	0.7038	0.6650	0.6817	-2.055%	30,752,157	+20.874%
2025-04-29	0.7059	0.7188	0.6890	0.6960	-1.388%	24,282,713	+18.391%
2025-04-28	0.7034	0.7292	0.6823	0.7058	+0.355%	38,935,879	+16.747%
2025-04-27	0.7074	0.7180	0.6904	0.7033	-0.551%	24,447,699	+17.162%
2025-04-26	0.7139	0.7348	0.7000	0.7072	-0.925%	20,463,017	+16.516%
2025-04-25	0.7221	0.7332	0.7022	0.7138	-1.149%	41,047,891	+15.438%
2025-04-24	0.6978	0.7462	0.6702	0.7221	+3.468%	44,195,920	+14.112%
2025-04-23	0.6799	0.7183	0.6775	0.6979	+2.708%	44,054,651	+18.068%
2025-04-22	0.6242	0.6849	0.6156	0.6795	+8.877%	45,550,968	+21.266%
2025-04-21	0.6202	0.6508	0.6161	0.6241	+0.661%	27,044,497	+32.030%
2025-04-20	0.6279	0.6347	0.6100	0.6200	-1.290%	14,125,948	+32.903%
2025-04-19	0.6274	0.6350	0.6190	0.6281	+0.143%	15,122,260	+31.189%
2025-04-18	0.6169	0.6319	0.6102	0.6272	+1.686%	14,723,919	+31.378%
2025-04-17	0.6107	0.6297	0.6089	0.6168	+0.999%	19,598,572	+33.593%
2025-04-16	0.6089	0.6244	0.5947	0.6107	+0.263%	31,993,034	+34.927%
2025-04-15	0.6354	0.6485	0.6070	0.6091	-4.094%	36,490,718	+35.282%
2025-04-14	0.6382	0.6615	0.6278	0.6351	-0.455%	38,625,309	+29.743%
2025-04-13	0.6596	0.6687	0.6292	0.6380	-3.231%	37,207,152	+29.154%
2025-04-12	0.6236	0.6673	0.6168	0.6593	+5.691%	37,619,414	+24.981%
2025-04-11	0.6091	0.6446	0.6055	0.6238	+2.413%	50,506,213	+32.094%
2025-04-10	0.6312	0.6334	0.5852	0.6091	-3.486%	70,482,757	+35.282%
2025-04-09	0.5579	0.6460	0.5347	0.6311	+13.121%	120,413,764	+30.566%
2025-04-08	0.5860	0.6198	0.5522	0.5579	-4.795%	96,668,950	+47.697%
2025-04-07	0.5735	0.6057	0.5107	0.5860	+2.233%	168,864,612	+40.614%
2025-04-06	0.6546	0.6549	0.5596	0.5732	-12.408%	88,911,894	+43.754%
2025-04-05	0.6600	0.6673	0.6446	0.6544	-0.864%	17,664,370	+25.917%
2025-04-04	0.6506	0.6713	0.6269	0.6601	+1.476%	52,713,806	+24.830%
2025-04-03	0.6399	0.6574	0.6129	0.6505	+1.641%	54,655,800	+26.672%
2025-04-02	0.6773	0.7098	0.6346	0.6400	-5.479%	60,549,529	+28.750%
2025-04-01	0.6617	0.6945	0.6576	0.6771	+2.343%	41,893,292	+21.695%
2025-03-31	0.6614	0.6655	0.6296	0.6616	+0.091%	49,827,766	+24.547%
2025-03-30	0.6730	0.6872	0.6512	0.6610	-1.768%	26,297,020	+24.660%
2025-03-29	0.7060	0.7119	0.6586	0.6729	-4.675%	42,750,701	+22.455%
2025-03-28	0.7379	0.7462	0.6892	0.7059	-4.350%	50,061,860	+16.730%
2025-03-27	0.7290	0.7443	0.7208	0.7380	+1.248%	27,901,287	+11.653%
2025-03-26	0.7447	0.7744	0.7197	0.7289	-2.122%	53,225,732	+13.047%
2025-03-25	0.7321	0.7665	0.7209	0.7447	+1.721%	75,543,131	+10.649%
2025-03-24	0.7106	0.7458	0.7055	0.7321	+3.040%	61,027,236	+12.553%
2025-03-23	0.7013	0.7159	0.6917	0.7105	+1.312%	25,531,639	+15.975%
2025-03-22	0.7045	0.7159	0.6970	0.7013	-0.482%	20,892,864	+17.496%
2025-03-21	0.7175	0.7275	0.7002	0.7047	-1.784%	41,736,876	+16.929%
2025-03-20	0.7441	0.7550	0.7117	0.7175	-3.549%	55,497,502	+14.843%
2025-03-19	0.7016	0.7477	0.7002	0.7439	+6.044%	86,144,342	+10.768%
2025-03-18	0.7176	0.7184	0.6815	0.7015	-2.244%	46,837,846	+17.463%
2025-03-17	0.7046	0.7302	0.7024	0.7176	+1.831%	61,065,412	+14.827%
2025-03-16	0.7467	0.7472	0.6941	0.7047	-5.612%	67,673,715	+16.929%
2025-03-15	0.7373	0.7595	0.7309	0.7466	+1.248%	35,300,905	+10.367%
2025-03-14	0.7026	0.7514	0.6960	0.7374	+4.953%	69,409,713	+11.744%
2025-03-13	0.7358	0.7415	0.6872	0.7026	-4.512%	107,965,233	+17.279%
2025-03-12	0.7238	0.7688	0.7110	0.7358	+1.658%	104,612,043	+11.987%
2025-03-11	0.6708	0.7450	0.6472	0.7238	+7.933%	179,673,191	+13.844%
2025-03-10	0.7213	0.7786	0.6578	0.6706	-7.003%	164,620,704	+22.875%
2025-03-09	0.8050	0.8173	0.7086	0.7211	-10.411%	117,798,072	+14.270%
2025-03-08	0.8178	0.8388	0.7930	0.8049	-1.601%	71,329,109	+2.373%
2025-03-07	0.9064	0.9207	0.8062	0.8180	-9.763%	215,882,662	+0.733%
2025-03-06	0.9742	0.9895	0.8850	0.9065	-6.949%	174,915,564	-9.101%
2025-03-05	0.9405	1.0276	0.9135	0.9742	+3.550%	248,434,495	-15.418%
2025-03-04	0.8571	0.9561	0.7570	0.9408	+9.765%	410,901,706	-12.415%
2025-03-03	1.1352	1.1739	0.8222	0.8571	-24.524%	350,357,189	-3.862%
2025-03-02	0.6590	1.1900	0.6447	1.1356	+72.374%	424,902,508	-27.439%
2025-03-01	0.6325	0.6767	0.6247	0.6588	+4.158%	31,845,163	+25.076%
2025-02-28	0.6449	0.6463	0.5810	0.6325	-1.923%	76,246,255	+30.277%
2025-02-27	0.6461	0.6792	0.6245	0.6449	-0.217%	37,523,192	+27.772%
2025-02-26	0.6825	0.6946	0.6305	0.6463	-5.276%	66,663,982	+27.495%
2025-02-25	0.6813	0.6958	0.6300	0.6823	+0.147%	108,543,133	+20.768%
2025-02-24	0.7696	0.7774	0.6697	0.6813	-11.462%	66,778,867	+20.945%
2025-02-23	0.7735	0.7883	0.7600	0.7695	-0.530%	22,285,580	+7.083%
2025-02-22	0.7616	0.7844	0.7570	0.7736	+1.549%	21,008,715	+6.515%
2025-02-21	0.8036	0.8191	0.7500	0.7618	-5.213%	54,953,875	+8.165%
2025-02-20	0.7741	0.8112	0.7702	0.8037	+3.877%	35,954,644	+2.526%
2025-02-19	0.7539	0.7762	0.7314	0.7737	+2.640%	39,948,371	+6.501%
2025-02-18	0.8091	0.8139	0.7350	0.7538	-6.823%	59,202,757	+9.313%
2025-02-17	0.7714	0.8287	0.7706	0.8090	+4.901%	71,838,190	+1.854%
2025-02-16	0.7811	0.7895	0.7618	0.7712	-1.267%	24,124,160	+6.846%
2025-02-15	0.7998	0.8141	0.7748	0.7811	-2.363%	27,791,027	+5.492%
2025-02-14	0.8109	0.8291	0.7900	0.8000	-1.308%	40,205,757	+3.000%
2025-02-13	0.8000	0.8309	0.7697	0.8106	+1.363%	51,245,874	+1.653%
2025-02-12	0.7781	0.8077	0.7463	0.7997	+2.763%	71,595,924	+3.039%
2025-02-11	0.7119	0.8192	0.7105	0.7782	+9.282%	124,723,864	+5.885%
2025-02-10	0.6814	0.7244	0.6636	0.7121	+4.444%	42,307,317	+15.714%
2025-02-09	0.7007	0.7160	0.6501	0.6818	-2.697%	53,282,590	+20.857%
2025-02-08	0.7076	0.7172	0.6816	0.7007	-0.975%	32,621,014	+17.597%
2025-02-07	0.7054	0.7534	0.6904	0.7076	+0.340%	58,596,292	+16.450%
2025-02-06	0.7322	0.7659	0.6985	0.7052	-3.714%	56,672,227	+16.846%
2025-02-05	0.7442	0.7765	0.7251	0.7324	-1.546%	68,256,238	+12.507%
2025-02-04	0.8127	0.8209	0.7156	0.7439	-8.488%	119,321,248	+10.768%
2025-02-03	0.8048	0.8278	0.5569	0.8129	+1.019%	323,116,087	+1.365%
2025-02-02	0.8946	0.9113	0.7523	0.8047	-10.049%	122,512,646	+2.398%
2025-02-01	0.9422	0.9572	0.8870	0.8946	-5.062%	32,232,537	-7.892%
2025-01-31	0.9600	0.9836	0.9342	0.9423	-1.793%	37,716,242	-12.554%
2025-01-30	0.9398	0.9884	0.9364	0.9595	+2.074%	31,809,580	-14.122%
2025-01-29	0.9160	0.9874	0.9018	0.9400	+2.575%	50,696,788	-12.340%
2025-01-28	0.9344	0.9682	0.9026	0.9164	-1.916%	44,494,344	-10.083%
2025-01-27	0.9527	0.9591	0.8565	0.9343	-1.942%	91,992,431	-11.806%
2025-01-26	0.9764	1.0001	0.9514	0.9528	-2.417%	29,171,307	-13.518%
2025-01-25	0.9710	0.9916	0.9642	0.9764	+0.515%	22,333,563	-15.608%
2025-01-24	0.9867	1.0096	0.9636	0.9714	-1.521%	44,675,137	-15.174%
2025-01-23	0.9822	1.0120	0.9506	0.9864	+0.438%	61,160,523	-16.464%
2025-01-22	1.0061	1.0199	0.9748	0.9821	-2.385%	47,781,554	-16.098%
2025-01-21	1.0085	1.0288	0.9556	1.0061	-0.208%	67,460,225	-18.100%
2025-01-20	0.9918	1.0962	0.9600	1.0082	+1.654%	113,498,289	-18.270%
2025-01-19	1.1032	1.1509	0.9623	0.9918	-10.106%	117,723,334	-16.919%
2025-01-18	1.1337	1.1469	1.0499	1.1033	-2.681%	60,782,206	-25.315%
2025-01-17	1.0895	1.1667	1.0854	1.1337	+4.095%	78,006,213	-27.318%
2025-01-16	1.0755	1.1448	1.0269	1.0891	+1.265%	96,329,236	-24.341%
2025-01-15	0.9968	1.0893	0.9817	1.0755	+7.884%	88,267,714	-23.384%
2025-01-14	0.9439	1.0100	0.9375	0.9969	+5.626%	62,079,382	-17.344%
2025-01-13	0.9671	0.9934	0.8775	0.9438	-2.419%	68,911,305	-12.693%
2025-01-12	0.9949	1.0362	0.9610	0.9672	-2.784%	46,792,690	-14.806%
2025-01-11	0.9302	1.0167	0.9134	0.9949	+6.944%	37,712,090	-17.178%
2025-01-10	0.9042	0.9740	0.9040	0.9303	+2.887%	50,804,982	-11.426%
2025-01-09	0.9466	0.9628	0.8791	0.9042	-4.489%	77,581,145	-8.870%
2025-01-08	0.9891	1.0243	0.9094	0.9467	-4.287%	84,265,538	-12.961%
2025-01-07	1.0940	1.1515	0.9873	0.9891	-9.589%	96,222,029	-16.692%
2025-01-06	1.0908	1.1160	1.0623	1.0940	+0.284%	59,400,939	-24.680%
2025-01-05	1.0703	1.1124	1.0521	1.0909	+1.925%	50,754,036	-24.466%
2025-01-04	1.0888	1.1139	1.0557	1.0703	-1.708%	42,148,983	-23.012%
2025-01-03	0.9606	1.1187	0.9562	1.0889	+13.415%	98,457,410	-24.327%
2025-01-02	0.9204	0.9813	0.9204	0.9601	+4.291%	42,617,083	-14.176%
2025-01-01	0.8433	0.9332	0.8366	0.9206	+9.153%	49,530,579	-10.493%
2024-12-31	0.8600	0.8777	0.8386	0.8434	-1.907%	32,005,760	-2.300%
2024-12-30	0.8573	0.9030	0.8279	0.8598	+0.303%	59,704,960	-4.164%
2024-12-29	0.8880	0.9106	0.8500	0.8572	-3.479%	29,304,979	-3.873%
2024-12-28	0.8758	0.8982	0.8650	0.8881	+1.404%	18,282,797	-7.218%
2024-12-27	0.8601	0.9135	0.8541	0.8758	+1.825%	37,479,765	-5.915%
2024-12-26	0.9169	0.9274	0.8500	0.8601	-6.195%	30,105,054	-4.197%
2024-12-25	0.9351	0.9394	0.8991	0.9169	-1.957%	27,446,740	-10.132%
2024-12-24	0.9251	0.9497	0.8905	0.9352	+1.081%	44,192,218	-11.891%
2024-12-23	0.8824	0.9412	0.8612	0.9252	+4.850%	70,744,532	-10.938%
2024-12-22	0.9047	0.9243	0.8580	0.8824	-2.465%	47,374,421	-6.618%
2024-12-21	0.9495	0.9976	0.8859	0.9047	-4.748%	72,586,786	-8.920%
2024-12-20	0.8801	0.9594	0.7606	0.9498	+7.944%	157,984,472	-13.245%
2024-12-19	0.9677	0.9886	0.8460	0.8799	-9.082%	127,629,244	-6.353%
2024-12-18	1.0524	1.0610	0.9635	0.9678	-8.030%	71,625,469	-14.858%
2024-12-17	1.0779	1.1116	1.0422	1.0523	-2.393%	51,972,255	-21.695%
2024-12-16	1.0990	1.1209	1.0470	1.0781	-1.893%	65,960,062	-23.569%
2024-12-15	1.0607	1.1120	1.0388	1.0989	+3.582%	39,857,072	-25.016%
2024-12-14	1.1213	1.1332	1.0429	1.0609	-5.378%	47,569,472	-22.330%
2024-12-13	1.1232	1.1310	1.0771	1.1212	-0.160%	58,964,225	-26.507%
2024-12-12	1.0874	1.1794	1.0728	1.1230	+3.283%	99,206,941	-26.625%
2024-12-11	1.0222	1.1160	0.9721	1.0873	+6.358%	107,515,959	-24.216%
2024-12-10	1.0045	1.0438	0.9100	1.0223	+1.802%	193,764,822	-19.397%
2024-12-09	1.1944	1.1946	0.9000	1.0042	-15.938%	179,427,672	-17.945%
2024-12-08	1.2110	1.2249	1.1733	1.1946	-1.362%	65,586,260	-31.023%
2024-12-07	1.2298	1.2383	1.1900	1.2111	-1.473%	50,901,629	-31.963%
2024-12-06	1.1614	1.2388	1.1358	1.2292	+5.856%	89,554,253	-32.965%
2024-12-05	1.1886	1.2461	1.1163	1.1612	-2.313%	134,459,042	-29.039%
2024-12-04	1.1930	1.2420	1.1407	1.1887	-0.277%	108,694,211	-30.681%
2024-12-03	1.2028	1.3278	1.1402	1.1920	-0.865%	204,172,365	-30.872%
2024-12-02	1.1505	1.2428	1.0568	1.2024	+4.529%	204,255,309	-31.470%
2024-12-01	1.0796	1.1647	1.0373	1.1503	+6.539%	98,673,398	-28.367%
2024-11-30	1.0755	1.1450	1.0505	1.0797	+0.335%	72,808,733	-23.683%
2024-11-29	1.0321	1.1000	1.0278	1.0761	+4.243%	86,688,975	-23.427%
2024-11-28	1.0132	1.0492	0.9705	1.0323	+1.976%	49,178,738	-20.178%
2024-11-27	0.9599	1.0427	0.9312	1.0123	+5.459%	89,795,942	-18.601%
2024-11-26	0.9430	0.9907	0.8723	0.9599	+1.727%	102,367,300	-14.158%
2024-11-25	1.0243	1.0793	0.9264	0.9436	-7.861%	121,525,003	-12.675%
2024-11-24	1.0668	1.0996	0.9386	1.0241	-4.021%	145,181,711	-19.539%
2024-11-23	1.0191	1.1550	1.0174	1.0670	+4.711%	217,229,412	-22.774%
2024-11-22	0.8229	1.0478	0.8134	1.0190	+23.815%	253,942,899	-19.136%
2024-11-21	0.8009	0.8250	0.7676	0.8230	+2.785%	94,375,325	+0.122%
2024-11-20	0.7396	0.8490	0.7393	0.8007	+8.247%	132,302,858	+2.910%
2024-11-19	0.7329	0.7655	0.7212	0.7397	+0.887%	58,518,779	+11.397%
2024-11-18	0.7028	0.7837	0.7005	0.7332	+4.326%	90,792,126	+12.384%
2024-11-17	0.7420	0.7738	0.6904	0.7028	-5.283%	76,254,101	+17.245%
2024-11-16	0.7073	0.8199	0.7026	0.7420	+4.906%	185,767,504	+11.051%
2024-11-15	0.5790	0.7076	0.5750	0.7073	+22.159%	189,755,777	+16.499%
2024-11-14	0.5790	0.6000	0.5418	0.5790	-0.017%	75,249,906	+42.314%
2024-11-13	0.5716	0.6108	0.5197	0.5791	+1.330%	111,647,203	+42.290%
2024-11-12	0.6142	0.6550	0.5556	0.5715	-6.907%	124,990,862	+44.182%
2024-11-11	0.5909	0.6247	0.5643	0.6139	+4.016%	130,680,628	+34.224%
2024-11-10	0.4972	0.6899	0.4881	0.5902	+18.872%	249,100,641	+39.614%
2024-11-09	0.4451	0.4986	0.4276	0.4965	+11.548%	47,586,281	+65.962%
2024-11-08	0.4070	0.4592	0.4041	0.4451	+9.388%	83,673,743	+85.127%
2024-11-07	0.3635	0.4071	0.3616	0.4069	+12.001%	50,556,239	+102.507%
2024-11-06	0.3337	0.3660	0.3335	0.3633	+8.936%	41,654,102	+126.810%
2024-11-05	0.3263	0.3382	0.3259	0.3335	+2.238%	15,601,137	+147.076%
2024-11-04	0.3341	0.3367	0.3200	0.3262	-2.277%	16,853,440	+152.606%
2024-11-03	0.3482	0.3483	0.3273	0.3338	-4.108%	14,835,731	+146.854%
2024-11-02	0.3571	0.3637	0.3451	0.3481	-2.602%	11,391,771	+136.714%
2024-11-01	0.3412	0.3616	0.3337	0.3574	+4.717%	21,600,420	+130.554%
2024-10-31	0.3552	0.3612	0.3401	0.3413	-3.859%	18,443,535	+141.430%
2024-10-30	0.3561	0.3639	0.3505	0.3550	-0.337%	19,853,285	+132.113%
2024-10-29	0.3435	0.3569	0.3425	0.3562	+3.727%	23,641,153	+131.331%
2024-10-28	0.3395	0.3478	0.3300	0.3434	+1.179%	16,326,501	+139.953%
2024-10-27	0.3334	0.3420	0.3304	0.3394	+1.800%	8,452,950	+142.781%
2024-10-26	0.3261	0.3346	0.3205	0.3334	+2.239%	15,860,183	+147.151%
2024-10-25	0.3463	0.3469	0.3173	0.3261	-5.833%	27,840,759	+152.683%
2024-10-24	0.3495	0.3547	0.3395	0.3463	-0.859%	22,551,796	+137.944%
2024-10-23	0.3642	0.3688	0.3421	0.3493	-4.065%	23,583,951	+135.900%
2024-10-22	0.3607	0.3679	0.3549	0.3641	+0.943%	19,358,654	+126.311%
2024-10-21	0.3650	0.3724	0.3530	0.3607	-1.151%	23,287,607	+128.445%
2024-10-20	0.3514	0.3656	0.3481	0.3649	+3.871%	14,312,133	+125.815%
2024-10-19	0.3507	0.3570	0.3491	0.3513	+0.228%	8,748,865	+134.557%
2024-10-18	0.3432	0.3530	0.3424	0.3505	+2.127%	15,724,088	+135.093%
2024-10-17	0.3520	0.3620	0.3393	0.3432	-2.500%	20,452,501	+140.093%
2024-10-16	0.3591	0.3610	0.3510	0.3520	-1.950%	18,268,126	+134.091%
2024-10-15	0.3644	0.3712	0.3479	0.3590	-1.482%	22,756,884	+129.526%
2024-10-14	0.3484	0.3654	0.3420	0.3644	+4.532%	23,327,634	+126.125%
2024-10-13	0.3531	0.3595	0.3443	0.3486	-1.218%	9,621,124	+136.374%
2024-10-12	0.3517	0.3566	0.3507	0.3529	+0.398%	7,476,245	+133.494%
2024-10-11	0.3394	0.3549	0.3380	0.3515	+3.535%	10,954,109	+134.424%
2024-10-10	0.3394	0.3415	0.3311	0.3395	+0.088%	10,100,041	+142.710%
2024-10-09	0.3446	0.3478	0.3337	0.3392	-1.510%	11,535,350	+142.925%
2024-10-08	0.3515	0.3650	0.3408	0.3444	-2.020%	15,942,720	+139.257%
2024-10-07	0.3575	0.3683	0.3503	0.3515	-1.596%	18,038,060	+134.424%
2024-10-06	0.3509	0.3585	0.3477	0.3572	+1.795%	8,221,685	+130.683%
2024-10-05	0.3517	0.3557	0.3454	0.3509	-0.199%	6,615,418	+134.825%
2024-10-04	0.3454	0.3562	0.3428	0.3516	+1.795%	15,125,049	+134.357%
2024-10-03	0.3432	0.3496	0.3319	0.3454	+0.641%	27,400,463	+138.564%
2024-10-02	0.3521	0.3634	0.3357	0.3432	-2.500%	21,464,268	+140.093%
2024-10-01	0.3733	0.3898	0.3425	0.3520	-5.681%	31,999,954	+134.091%
2024-09-30	0.3976	0.3976	0.3707	0.3732	-6.184%	19,146,700	+120.793%
2024-09-29	0.4007	0.4044	0.3927	0.3978	-0.674%	8,319,603	+107.139%
2024-09-28	0.4020	0.4063	0.3923	0.4005	-0.348%	10,751,544	+105.743%
2024-09-27	0.4017	0.4158	0.3995	0.4019	+0.050%	19,792,355	+105.026%
2024-09-26	0.3809	0.4040	0.3780	0.4017	+5.461%	24,956,018	+105.128%
2024-09-25	0.3879	0.3938	0.3788	0.3809	-1.754%	15,755,498	+116.330%
2024-09-24	0.3637	0.3916	0.3585	0.3877	+6.570%	27,783,542	+112.535%
2024-09-23	0.3518	0.3657	0.3454	0.3638	+3.411%	18,784,774	+126.498%
2024-09-22	0.3585	0.3594	0.3427	0.3518	-1.869%	8,780,984	+134.224%
2024-09-21	0.3524	0.3599	0.3505	0.3585	+1.731%	10,646,689	+129.847%
2024-09-20	0.3511	0.3613	0.3490	0.3524	+0.370%	13,720,003	+133.825%
2024-09-19	0.3443	0.3566	0.3443	0.3511	+2.005%	21,980,622	+134.691%
2024-09-18	0.3339	0.3443	0.3272	0.3442	+3.085%	11,737,311	+139.396%
2024-09-17	0.3303	0.3432	0.3283	0.3339	+1.090%	9,533,213	+146.780%
2024-09-16	0.3386	0.3386	0.3263	0.3303	-2.451%	11,480,525	+149.470%
2024-09-15	0.3542	0.3564	0.3342	0.3386	-4.404%	11,590,835	+143.355%
2024-09-14	0.3609	0.3621	0.3513	0.3542	-1.856%	6,952,036	+132.637%
2024-09-13	0.3565	0.3650	0.3502	0.3609	+1.319%	11,689,709	+128.318%
2024-09-12	0.3532	0.3614	0.3519	0.3562	+3.097%	13,583,285	+131.331%
2024-09-11	0.3431	0.3455	0.3300	0.3455	+0.729%	9,730,225	+138.495%
2024-09-10	0.3435	0.3457	0.3373	0.3430	-0.146%	6,865,181	+140.233%
2024-09-09	0.3391	0.3489	0.3375	0.3435	+1.298%	14,872,305	+139.884%
2024-09-08	0.3254	0.3408	0.3238	0.3391	+4.242%	8,302,996	+142.996%
2024-09-07	0.3149	0.3280	0.3148	0.3253	+3.303%	7,974,948	+153.305%
2024-09-06	0.3249	0.3318	0.3033	0.3149	-3.048%	15,414,359	+161.670%
2024-09-05	0.3234	0.3399	0.3195	0.3248	+0.433%	16,892,621	+153.695%
2024-09-04	0.3183	0.3293	0.3051	0.3234	+1.538%	33,292,397	+154.793%
2024-09-03	0.3361	0.3397	0.3174	0.3185	-5.208%	17,989,339	+158.713%
2024-09-02	0.3313	0.3373	0.3246	0.3360	+1.480%	13,489,365	+145.238%
2024-09-01	0.3449	0.3456	0.3270	0.3311	-4.029%	11,149,551	+148.867%
2024-08-31	0.3469	0.3504	0.3444	0.3450	-0.548%	7,904,501	+138.841%
2024-08-30	0.3575	0.3621	0.3373	0.3469	-3.073%	15,142,010	+137.532%
2024-08-29	0.3503	0.3677	0.3458	0.3579	+2.228%	17,915,460	+130.232%
2024-08-28	0.3499	0.3606	0.3406	0.3501	-0.057%	19,395,770	+135.361%
2024-08-27	0.3663	0.3728	0.3419	0.3503	-4.368%	19,685,493	+135.227%
2024-08-26	0.3851	0.3881	0.3661	0.3663	-4.857%	16,139,313	+124.952%
2024-08-25	0.3936	0.3945	0.3776	0.3850	-2.185%	13,381,034	+114.026%
2024-08-24	0.3914	0.4016	0.3878	0.3936	+0.562%	13,845,727	+109.350%
2024-08-23	0.3764	0.3930	0.3738	0.3914	+4.013%	22,537,122	+110.526%
2024-08-22	0.3690	0.3776	0.3644	0.3763	+2.006%	19,181,164	+118.974%
2024-08-21	0.3434	0.3776	0.3430	0.3689	+7.394%	21,303,766	+123.367%
2024-08-20	0.3367	0.3545	0.3355	0.3435	+2.020%	17,111,248	+139.884%
2024-08-19	0.3342	0.3377	0.3279	0.3367	+0.748%	8,633,401	+144.728%
2024-08-18	0.3372	0.3399	0.3329	0.3342	-0.890%	9,740,290	+146.559%
2024-08-17	0.3302	0.3389	0.3274	0.3372	+2.089%	8,443,983	+144.365%
2024-08-16	0.3247	0.3454	0.3204	0.3303	+1.631%	14,490,135	+149.470%
2024-08-15	0.3355	0.3418	0.3205	0.3250	-3.072%	15,033,230	+153.538%
2024-08-14	0.3400	0.3458	0.3311	0.3353	-1.411%	12,403,865	+145.750%
2024-08-13	0.3389	0.3451	0.3307	0.3401	+0.324%	9,504,680	+142.282%
2024-08-12	0.3278	0.3445	0.3265	0.3390	+3.385%	11,143,363	+143.068%
2024-08-11	0.3459	0.3565	0.3271	0.3279	-5.204%	10,006,942	+151.296%
2024-08-10	0.3485	0.3523	0.3444	0.3459	-0.775%	7,053,084	+138.219%
2024-08-09	0.3516	0.3546	0.3366	0.3486	-0.881%	17,151,128	+136.374%
2024-08-08	0.3241	0.3539	0.3188	0.3517	+8.549%	19,027,890	+134.291%
2024-08-07	0.3313	0.3411	0.3125	0.3240	-2.174%	21,846,580	+154.321%
2024-08-06	0.3121	0.3371	0.3115	0.3312	+6.154%	23,684,803	+148.792%
2024-08-05	0.3442	0.3457	0.2774	0.3120	-9.276%	95,890,472	+164.103%
2024-08-04	0.3641	0.3676	0.3335	0.3439	-5.548%	24,641,708	+139.605%
2024-08-03	0.3630	0.3726	0.3490	0.3641	+0.248%	15,241,013	+126.311%
2024-08-02	0.3924	0.3949	0.3587	0.3632	-7.441%	29,172,599	+126.872%
2024-08-01	0.3884	0.3955	0.3680	0.3924	+1.134%	24,907,076	+109.990%
2024-07-31	0.4014	0.4077	0.3870	0.3880	-3.290%	15,628,306	+112.371%
2024-07-30	0.4031	0.4076	0.3940	0.4012	-0.447%	12,869,968	+105.384%
2024-07-29	0.4074	0.4272	0.4030	0.4030	-1.104%	14,554,337	+104.467%
2024-07-28	0.4171	0.4206	0.4045	0.4075	-2.348%	5,805,321	+102.209%
2024-07-27	0.4173	0.4292	0.4128	0.4173	+0.024%	15,847,060	+97.460%
2024-07-26	0.3946	0.4199	0.3944	0.4172	+5.674%	14,698,974	+97.507%
2024-07-25	0.4062	0.4083	0.3816	0.3948	-2.806%	22,541,186	+108.713%
2024-07-24	0.4101	0.4213	0.4037	0.4062	-0.975%	21,970,414	+102.856%
2024-07-23	0.4263	0.4298	0.4030	0.4102	-3.777%	14,401,450	+100.878%
2024-07-22	0.4475	0.4502	0.4239	0.4263	-4.631%	20,260,877	+93.291%
2024-07-21	0.4376	0.4488	0.4169	0.4470	+2.171%	10,775,247	+84.340%
2024-07-20	0.4392	0.4421	0.4276	0.4375	-0.410%	8,751,623	+88.343%
2024-07-19	0.4235	0.4433	0.4142	0.4393	+3.755%	12,951,050	+87.571%
2024-07-18	0.4360	0.4497	0.4198	0.4234	-2.912%	12,700,801	+94.615%
2024-07-17	0.4381	0.4568	0.4355	0.4361	-0.479%	18,762,139	+88.947%
2024-07-16	0.4452	0.4528	0.4266	0.4382	-1.550%	20,002,170	+88.042%
2024-07-15	0.4318	0.4460	0.4312	0.4451	+3.080%	19,978,853	+85.127%
2024-07-14	0.4419	0.4453	0.4239	0.4318	-2.286%	13,159,739	+90.829%

.dark-mode .HHh4TS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HHh4TS{ color: #333333; background-color: white; border: 2px solid #333333; }ADAUSDCardano / United States dollarcrypto Coinbase

ADAUSD
Cardano / United States dollar
crypto Coinbase