Dark

ADAUSD
Cardano / United States dollar
crypto

Delayed

Sep 8, 2026 5:03:00 PM EDT

0.22104USD+0.283%(+0.00062)37,514,2700

Composite
0.20834 Coinbase
0.20834 Bitstamp
0.20846 Bitfinex
0.20834 OKX
0.20840 Binance.US
0.00000

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-08	0.218747	0.231998	0.215000	0.221039	+0.283%	37,514,270	0.000%
2026-09-07	0.223283	0.226335	0.214629	0.220416	-1.345%	44,360,910	+0.283%
2026-09-06	0.218340	0.223867	0.215390	0.223420	+2.327%	38,506,077	-1.066%
2026-09-05	0.211163	0.221959	0.209261	0.218340	+3.320%	42,792,440	+1.236%
2026-09-04	0.221138	0.227142	0.209300	0.211324	-4.431%	55,970,373	+4.597%
2026-09-03	0.201049	0.225377	0.199198	0.221123	+10.011%	60,744,165	-0.038%
2026-09-02	0.196594	0.201002	0.191943	0.201001	+2.267%	23,476,617	+9.969%
2026-09-01	0.197773	0.202898	0.193519	0.196545	-0.648%	26,321,816	+12.462%
2026-08-31	0.192535	0.200663	0.191468	0.197826	+2.540%	16,689,929	+11.734%
2026-08-30	0.201995	0.206172	0.189455	0.192926	-4.363%	19,492,857	+14.572%
2026-08-29	0.203087	0.203486	0.199000	0.201727	-0.715%	6,820,184	+9.573%
2026-08-28	0.213876	0.218000	0.199659	0.203180	-4.947%	28,499,625	+8.790%
2026-08-27	0.212414	0.217574	0.207584	0.213754	+0.599%	32,594,340	+3.408%
2026-08-26	0.209210	0.213108	0.202523	0.212482	+1.635%	31,353,983	+4.027%
2026-08-25	0.221498	0.228843	0.206343	0.209064	-5.720%	61,540,808	+5.728%
2026-08-24	0.226768	0.227499	0.216800	0.221749	-2.301%	36,407,367	-0.320%
2026-08-23	0.226195	0.230434	0.213451	0.226972	+0.446%	52,764,412	-2.614%
2026-08-22	0.228893	0.258418	0.206610	0.225965	-1.378%	90,919,079	-2.180%
2026-08-21	0.199062	0.233157	0.198555	0.229123	+15.167%	98,257,911	-3.528%
2026-08-20	0.187057	0.203318	0.181671	0.198948	+6.422%	80,504,374	+11.104%
2026-08-19	0.174462	0.192500	0.173191	0.186943	+7.169%	48,707,640	+18.239%
2026-08-18	0.173869	0.176852	0.171123	0.174438	+0.238%	18,964,697	+26.715%
2026-08-17	0.174711	0.177749	0.172500	0.174024	-0.366%	28,192,947	+27.016%
2026-08-16	0.176262	0.179112	0.174495	0.174663	-0.935%	13,451,821	+26.552%
2026-08-15	0.180072	0.181638	0.175681	0.176312	-2.035%	16,668,378	+25.368%
2026-08-14	0.182224	0.183517	0.177797	0.179975	-1.285%	15,653,092	+22.817%
2026-08-13	0.182327	0.186444	0.180175	0.182317	-0.134%	20,229,894	+21.239%
2026-08-12	0.186903	0.189000	0.180454	0.182561	-2.347%	46,053,562	+21.077%
2026-08-11	0.190691	0.191408	0.183581	0.186949	-1.927%	36,334,996	+18.235%
2026-08-10	0.194251	0.199144	0.190622	0.190622	-2.018%	23,278,899	+15.957%
2026-08-09	0.199380	0.199549	0.192965	0.194547	-2.400%	16,016,124	+13.617%
2026-08-08	0.200744	0.202250	0.197664	0.199331	-0.704%	15,567,621	+10.890%
2026-08-07	0.201062	0.203894	0.196494	0.200744	-0.165%	43,473,628	+10.110%
2026-08-06	0.191058	0.211474	0.185946	0.201075	+5.121%	112,521,123	+9.929%
2026-08-05	0.192678	0.198658	0.188305	0.191279	-0.782%	39,369,777	+15.558%
2026-08-04	0.192587	0.199294	0.190983	0.192786	+5.928%	32,171,320	+14.655%
2026-08-03	0.189354	0.189518	0.181998	0.181998	-3.888%	10,672,468	+21.451%
2026-08-02	0.174276	0.191867	0.172540	0.189360	+8.620%	77,054,142	+16.730%
2026-08-01	0.168102	0.176581	0.168102	0.174332	+3.734%	33,051,993	+26.792%
2026-07-31	0.169752	0.172590	0.166510	0.168056	-0.955%	32,873,829	+31.527%
2026-07-30	0.161932	0.175973	0.161307	0.169677	+4.710%	47,765,893	+30.270%
2026-07-29	0.161748	0.168970	0.160380	0.162045	+0.211%	54,698,955	+36.406%
2026-07-28	0.155497	0.164054	0.153335	0.161703	+3.990%	33,665,986	+36.694%
2026-07-27	0.165887	0.167048	0.153634	0.155498	-6.169%	18,829,794	+42.149%
2026-07-26	0.164635	0.166481	0.164034	0.165721	+0.651%	13,421,282	+33.380%
2026-07-25	0.163838	0.167024	0.161352	0.164649	+0.471%	15,918,658	+34.249%
2026-07-24	0.168428	0.168522	0.162669	0.163877	-2.719%	12,813,915	+34.881%
2026-07-23	0.174267	0.176608	0.168061	0.168457	-3.392%	25,154,546	+31.214%
2026-07-22	0.173618	0.180710	0.170337	0.174371	+0.437%	36,859,714	+26.764%
2026-07-21	0.169742	0.177447	0.169445	0.173612	+2.341%	43,396,979	+27.318%
2026-07-20	0.165889	0.171726	0.160652	0.169641	+2.118%	47,117,200	+30.298%
2026-07-19	0.166674	0.168557	0.163744	0.166122	-0.328%	14,149,936	+33.058%
2026-07-18	0.166443	0.167256	0.163432	0.166669	+4.220%	10,326,616	+32.622%
2026-07-17	0.160624	0.163172	0.157713	0.159920	-0.428%	26,762,206	+38.218%
2026-07-16	0.164915	0.166313	0.159826	0.160608	-2.669%	19,769,735	+37.626%
2026-07-15	0.165542	0.169222	0.161944	0.165013	-0.252%	30,099,690	+33.952%
2026-07-14	0.157299	0.167926	0.156065	0.165430	+5.226%	66,095,481	+33.615%
2026-07-13	0.161898	0.164646	0.155359	0.157214	-2.963%	26,630,541	+40.598%
2026-07-12	0.165523	0.166415	0.160989	0.162014	-2.191%	26,639,415	+36.432%
2026-07-11	0.166690	0.174743	0.165606	0.165644	-0.477%	27,404,585	+33.442%
2026-07-10	0.166436	0.169714	0.165046	0.166438	-0.004%	26,956,880	+32.806%
2026-07-09	0.166974	0.169950	0.164702	0.166444	-0.295%	41,471,644	+32.801%
2026-07-08	0.174702	0.176059	0.164719	0.166937	-4.260%	44,530,762	+32.409%
2026-07-07	0.184105	0.184942	0.173300	0.174365	-5.262%	31,444,828	+26.768%
2026-07-06	0.189368	0.190344	0.177757	0.184050	-2.800%	50,578,089	+20.097%
2026-07-05	0.192008	0.194841	0.185118	0.189352	-1.378%	51,930,672	+16.734%
2026-07-04	0.179653	0.199779	0.174616	0.191998	+6.799%	81,732,996	+15.126%
2026-07-03	0.161476	0.183077	0.160429	0.179775	+11.579%	90,229,826	+22.953%
2026-07-02	0.153877	0.162783	0.152454	0.161119	+4.720%	43,907,352	+37.190%
2026-07-01	0.144200	0.158177	0.141787	0.153857	+6.710%	80,176,709	+43.665%
2026-06-30	0.145552	0.146200	0.141911	0.144183	-0.990%	30,722,531	+53.304%
2026-06-29	0.143409	0.148554	0.141892	0.145624	+1.357%	34,623,472	+51.787%
2026-06-28	0.145027	0.146341	0.141104	0.143675	-0.955%	19,980,879	+53.847%
2026-06-27	0.148279	0.149500	0.143543	0.145060	-2.164%	18,078,023	+52.378%
2026-06-26	0.143753	0.149724	0.138362	0.148268	+3.344%	45,827,006	+49.081%
2026-06-25	0.147605	0.150500	0.138050	0.143471	-2.732%	60,330,191	+54.065%
2026-06-24	0.151330	0.154184	0.139504	0.147500	-2.586%	57,995,716	+49.857%
2026-06-23	0.158340	0.159812	0.149132	0.151415	-4.392%	44,114,752	+45.982%
2026-06-22	0.156531	0.163000	0.156531	0.158371	+1.254%	31,247,704	+39.570%
2026-06-21	0.163074	0.163395	0.156210	0.156410	-4.084%	22,575,865	+41.320%
2026-06-20	0.161900	0.164986	0.159832	0.163069	+0.678%	26,325,410	+35.549%
2026-06-19	0.163467	0.164771	0.158587	0.161971	-0.939%	31,555,041	+36.468%
2026-06-18	0.166712	0.168669	0.159544	0.163506	-1.862%	27,313,803	+35.187%
2026-06-17	0.172400	0.174761	0.163582	0.166609	-3.293%	59,102,956	+32.669%
2026-06-16	0.178373	0.181257	0.171884	0.172282	-3.514%	53,506,753	+28.301%
2026-06-15	0.182972	0.189788	0.176597	0.178556	-2.385%	101,146,676	+23.793%
2026-06-14	0.171697	0.183642	0.165246	0.182918	+6.578%	44,265,979	+20.840%
2026-06-13	0.169617	0.175661	0.169023	0.171628	+1.214%	59,700,947	+28.790%
2026-06-12	0.170544	0.174200	0.167463	0.169570	-0.538%	58,896,280	+30.353%
2026-06-11	0.160553	0.172528	0.160553	0.170488	+6.281%	53,265,347	+29.651%
2026-06-10	0.165378	0.166664	0.158228	0.160412	-2.884%	34,457,236	+37.795%
2026-06-09	0.170398	0.170968	0.160688	0.165176	-2.973%	37,689,796	+33.820%
2026-06-08	0.165493	0.174475	0.159905	0.170237	+3.136%	46,581,918	+29.842%
2026-06-07	0.157388	0.168793	0.156795	0.165060	+5.007%	63,439,296	+33.914%
2026-06-06	0.156914	0.162506	0.148677	0.157190	+0.363%	68,586,542	+40.619%
2026-06-05	0.179521	0.179521	0.154501	0.156622	-12.809%	142,737,828	+41.129%
2026-06-04	0.200182	0.201611	0.178600	0.179631	-10.215%	102,247,354	+23.052%
2026-06-03	0.212770	0.218078	0.199681	0.200069	-5.886%	41,934,040	+10.481%
2026-06-02	0.230776	0.230885	0.209300	0.212582	-7.839%	41,845,204	+3.978%
2026-06-01	0.235404	0.237211	0.225212	0.230663	-2.002%	22,122,018	-4.172%
2026-05-31	0.235919	0.238394	0.231652	0.235375	-0.113%	8,855,734	-6.091%
2026-05-30	0.232676	0.239033	0.232395	0.235641	+1.289%	29,718,289	-6.197%
2026-05-29	0.234706	0.237816	0.229643	0.232643	-0.859%	11,449,569	-4.988%
2026-05-28	0.237028	0.238081	0.227606	0.234658	-1.032%	24,334,563	-5.804%
2026-05-27	0.239770	0.242934	0.235403	0.237104	-1.106%	6,578,528	-6.776%
2026-05-26	0.243353	0.247088	0.237898	0.239756	-1.520%	5,788,609	-7.807%
2026-05-25	0.242099	0.247584	0.240228	0.243456	+0.571%	6,462,666	-9.208%
2026-05-24	0.245776	0.246500	0.238439	0.242074	-1.523%	5,049,291	-8.689%
2026-05-23	0.242270	0.250482	0.235776	0.245817	+1.452%	20,109,793	-10.080%
2026-05-22	0.250453	0.254209	0.240729	0.242300	-3.198%	28,242,057	-8.775%
2026-05-21	0.249012	0.253330	0.245617	0.250304	+0.504%	20,225,857	-11.692%
2026-05-20	0.248016	0.251183	0.246800	0.249050	+0.393%	29,918,111	-11.247%
2026-05-19	0.251570	0.253245	0.247000	0.248076	-1.376%	7,343,615	-10.899%
2026-05-18	0.252023	0.252883	0.246200	0.251537	-0.229%	11,925,111	-12.125%
2026-05-17	0.254946	0.258097	0.245429	0.252114	-1.186%	7,375,298	-12.326%
2026-05-16	0.261271	0.262240	0.252191	0.255139	-2.477%	7,080,704	-13.365%
2026-05-15	0.270541	0.272779	0.256903	0.261620	-3.245%	8,726,538	-15.511%
2026-05-14	0.264699	0.280399	0.262468	0.270395	+2.206%	12,530,830	-18.253%
2026-05-13	0.271204	0.277525	0.261306	0.264558	-2.388%	11,821,697	-16.450%
2026-05-12	0.280259	0.281852	0.267095	0.271030	-3.397%	18,563,567	-18.445%
2026-05-11	0.282445	0.283008	0.273916	0.280560	-0.534%	29,930,986	-21.215%
2026-05-10	0.270879	0.288532	0.268406	0.282065	+4.123%	20,229,894	-21.635%
2026-05-09	0.273577	0.278359	0.269555	0.270897	-0.903%	7,134,622	-18.405%
2026-05-08	0.262660	0.278190	0.260200	0.273366	+4.076%	11,105,781	-19.142%
2026-05-07	0.266970	0.270190	0.259539	0.262660	-1.541%	7,575,771	-15.846%
2026-05-06	0.261891	0.273627	0.259899	0.266772	+1.755%	13,759,810	-17.143%
2026-05-05	0.249946	0.265659	0.249684	0.262171	+4.904%	22,762,903	-15.689%
2026-05-04	0.249484	0.255777	0.247020	0.249914	+0.184%	14,616,222	-11.554%
2026-05-03	0.250248	0.251563	0.247483	0.249454	-0.240%	3,516,888	-11.391%
2026-05-02	0.248270	0.252559	0.247072	0.250054	+0.772%	2,467,077	-11.603%
2026-05-01	0.246119	0.251181	0.245950	0.248139	+0.827%	4,780,013	-10.921%
2026-04-30	0.244543	0.248397	0.244467	0.246103	+0.654%	4,207,469	-10.184%
2026-04-29	0.246746	0.253853	0.238462	0.244505	-0.910%	37,314,291	-9.597%
2026-04-28	0.248156	0.248834	0.244376	0.246751	-0.581%	3,896,011	-10.420%
2026-04-27	0.252205	0.256100	0.243231	0.248192	-1.589%	8,991,833	-10.940%
2026-04-26	0.250349	0.254196	0.248660	0.252199	+0.737%	4,843,053	-12.355%
2026-04-25	0.250405	0.253899	0.248267	0.250354	-0.020%	7,817,090	-11.709%
2026-04-24	0.250093	0.252991	0.247410	0.250405	+0.212%	11,226,056	-11.727%
2026-04-23	0.248477	0.250872	0.244860	0.249875	+0.564%	8,428,265	-11.540%
2026-04-22	0.250125	0.257552	0.248350	0.248474	-0.583%	13,224,536	-11.041%
2026-04-21	0.248161	0.252409	0.244288	0.249931	+0.758%	5,857,802	-11.560%
2026-04-20	0.242614	0.251450	0.242160	0.248052	+2.256%	7,845,774	-10.890%
2026-04-19	0.249079	0.251020	0.241110	0.242579	-2.648%	9,523,701	-8.880%
2026-04-18	0.258699	0.259544	0.247433	0.249177	-3.717%	6,739,614	-11.292%
2026-04-17	0.259409	0.267995	0.252259	0.258797	-0.244%	20,009,133	-14.590%
2026-04-16	0.246120	0.261337	0.243941	0.259430	+5.555%	17,613,424	-14.798%
2026-04-15	0.239684	0.250407	0.238265	0.245778	+2.524%	9,501,299	-10.066%
2026-04-14	0.249000	0.249600	0.238751	0.239727	-3.623%	10,973,594	-7.796%
2026-04-13	0.236272	0.248992	0.236008	0.248740	+5.317%	14,713,213	-11.137%
2026-04-12	0.249664	0.250644	0.235512	0.236183	-5.367%	12,596,505	-6.412%
2026-04-11	0.254251	0.255365	0.245682	0.249579	-1.827%	10,677,369	-11.435%
2026-04-10	0.254090	0.258999	0.249855	0.254223	+0.059%	15,100,733	-13.053%
2026-04-09	0.250756	0.261006	0.247770	0.254074	+1.348%	10,454,562	-13.002%
2026-04-08	0.262753	0.264310	0.249984	0.250694	-4.499%	11,621,616	-11.829%
2026-04-07	0.246014	0.266118	0.240088	0.262504	+6.653%	22,768,101	-15.796%
2026-04-06	0.250781	0.260050	0.245000	0.246130	-1.823%	28,332,038	-10.194%
2026-04-05	0.247881	0.250860	0.240038	0.250699	+1.111%	14,037,217	-11.831%
2026-04-04	0.246217	0.249800	0.243262	0.247945	+0.660%	9,403,994	-10.852%
2026-04-03	0.239531	0.251186	0.238868	0.246320	+2.958%	10,038,318	-10.263%
2026-04-02	0.248494	0.250538	0.234728	0.239243	-3.723%	17,728,864	-7.609%
2026-04-01	0.241646	0.254483	0.241239	0.248494	+2.882%	12,387,346	-11.049%
2026-03-31	0.243505	0.249161	0.234162	0.241534	-0.675%	21,119,904	-8.485%
2026-03-30	0.239710	0.252424	0.239384	0.243175	+1.509%	15,798,393	-9.103%
2026-03-29	0.245614	0.247087	0.232708	0.239559	-2.485%	16,166,397	-7.731%
2026-03-28	0.245889	0.252628	0.244000	0.245663	-0.089%	8,183,820	-10.023%
2026-03-27	0.254642	0.256074	0.244777	0.245881	-3.391%	18,835,741	-10.103%
2026-03-26	0.270453	0.270474	0.252502	0.254512	-5.875%	8,980,254	-13.152%
2026-03-25	0.266363	0.276629	0.265707	0.270397	+1.527%	13,708,183	-18.254%
2026-03-24	0.261567	0.268246	0.257989	0.266331	+1.821%	7,353,388	-17.006%
2026-03-23	0.250743	0.266846	0.247673	0.261567	+4.332%	12,755,703	-15.494%
2026-03-22	0.257170	0.260046	0.248101	0.250706	-2.601%	9,770,769	-11.833%
2026-03-21	0.266040	0.267331	0.255522	0.257401	-3.226%	7,096,557	-14.127%
2026-03-20	0.267565	0.272978	0.261623	0.265981	-0.548%	9,879,779	-16.897%
2026-03-19	0.274269	0.276543	0.262354	0.267447	-2.487%	11,113,803	-17.352%
2026-03-18	0.289127	0.295214	0.269743	0.274268	-5.166%	13,111,303	-19.408%
2026-03-17	0.290433	0.293173	0.282022	0.289207	-0.384%	11,078,475	-23.571%
2026-03-16	0.270209	0.293387	0.268789	0.290322	+7.443%	24,506,554	-23.864%
2026-03-15	0.263621	0.271886	0.261500	0.270209	+2.499%	6,899,975	-18.197%
2026-03-14	0.265602	0.266635	0.258707	0.263620	-0.768%	7,551,482	-16.152%
2026-03-13	0.263469	0.281405	0.263072	0.265661	+0.832%	16,258,219	-16.797%
2026-03-12	0.262676	0.265780	0.258000	0.263470	+0.413%	5,643,160	-16.105%
2026-03-11	0.262048	0.267826	0.256666	0.262387	+0.124%	8,830,206	-15.758%
2026-03-10	0.255240	0.273896	0.255025	0.262061	+2.708%	17,562,270	-15.654%
2026-03-09	0.249257	0.262563	0.248972	0.255151	+2.465%	12,874,541	-13.369%
2026-03-08	0.254368	0.257313	0.245845	0.249012	-2.158%	7,404,387	-11.234%
2026-03-07	0.259163	0.261029	0.251938	0.254505	-1.756%	8,103,694	-13.149%
2026-03-06	0.269175	0.271904	0.255727	0.259055	-3.674%	12,579,335	-14.675%
2026-03-05	0.276321	0.278043	0.264071	0.268937	-2.699%	17,151,720	-17.810%
2026-03-04	0.262684	0.284932	0.258701	0.276398	+5.223%	28,599,272	-20.029%
2026-03-03	0.277096	0.277101	0.260439	0.262678	-5.128%	9,644,408	-15.852%
2026-03-02	0.273554	0.288403	0.267848	0.276875	+1.310%	19,138,072	-20.167%
2026-03-01	0.281198	0.292208	0.269195	0.273294	-2.760%	15,317,140	-19.120%
2026-02-28	0.277640	0.284125	0.259491	0.281052	+1.202%	22,364,064	-21.353%
2026-02-27	0.286919	0.296345	0.272584	0.277714	-3.218%	14,394,708	-20.408%
2026-02-26	0.297067	0.300756	0.282392	0.286949	-3.406%	18,153,184	-22.969%
2026-02-25	0.258602	0.313193	0.257747	0.297067	+14.841%	40,642,115	-25.593%
2026-02-24	0.262168	0.264568	0.253705	0.258677	-1.330%	12,175,391	-14.550%
2026-02-23	0.271744	0.275266	0.257271	0.262165	-3.456%	15,469,442	-15.687%
2026-02-22	0.280000	0.280056	0.268636	0.271550	-3.018%	5,763,643	-18.601%
2026-02-21	0.284796	0.286458	0.279170	0.280000	-1.671%	8,265,729	-21.058%
2026-02-20	0.272730	0.293971	0.269636	0.284758	+4.427%	19,329,930	-22.377%
2026-02-19	0.273268	0.277375	0.267007	0.272686	-0.270%	9,196,467	-18.940%
2026-02-18	0.281052	0.287406	0.271170	0.273424	-2.636%	10,594,250	-19.159%
2026-02-17	0.285719	0.289486	0.277369	0.280827	-1.711%	10,581,181	-21.290%
2026-02-16	0.281730	0.288998	0.276602	0.285715	+1.447%	8,665,224	-22.637%
2026-02-15	0.294863	0.301937	0.277409	0.281639	-4.508%	11,184,761	-21.517%
2026-02-14	0.272762	0.300486	0.272554	0.294934	+8.143%	17,108,009	-25.055%
2026-02-13	0.264173	0.274482	0.258120	0.272727	+3.274%	13,333,530	-18.952%
2026-02-12	0.255771	0.269311	0.255771	0.264081	+3.305%	9,130,772	-16.299%
2026-02-11	0.261846	0.264589	0.250441	0.255633	-2.330%	10,784,288	-13.533%
2026-02-10	0.269786	0.270328	0.259710	0.261732	-2.941%	7,311,995	-15.548%
2026-02-09	0.270034	0.273628	0.259333	0.269662	-0.025%	15,558,012	-18.031%
2026-02-08	0.272001	0.276226	0.266946	0.269729	-0.907%	7,495,376	-18.051%
2026-02-07	0.275978	0.279321	0.265690	0.272198	-1.371%	15,267,481	-18.795%
2026-02-06	0.245069	0.284163	0.221000	0.275981	+12.617%	73,651,034	-19.908%
2026-02-05	0.285772	0.289137	0.243203	0.245061	-14.262%	44,188,050	-9.802%
2026-02-04	0.291307	0.302173	0.279569	0.285825	-1.904%	21,695,234	-22.666%
2026-02-03	0.298899	0.304480	0.281487	0.291372	-2.441%	28,048,313	-24.139%
2026-02-02	0.285543	0.303186	0.275700	0.298662	+4.670%	49,319,382	-25.990%
2026-02-01	0.293371	0.298530	0.278715	0.285338	-2.633%	20,597,663	-22.534%
2026-01-31	0.320440	0.321585	0.268014	0.293054	-8.496%	54,065,689	-24.574%
2026-01-30	0.334457	0.335382	0.315745	0.320263	-4.164%	20,115,958	-30.982%
2026-01-29	0.357889	0.358266	0.326908	0.334179	-6.626%	17,661,126	-33.856%
2026-01-28	0.360567	0.364458	0.354349	0.357892	-0.616%	10,925,242	-38.239%
2026-01-27	0.351820	0.362896	0.347500	0.360110	+2.350%	9,180,025	-38.619%
2026-01-26	0.338702	0.358000	0.338526	0.351841	+3.877%	12,706,527	-37.176%
2026-01-25	0.357700	0.359603	0.332637	0.338709	-5.342%	9,321,985	-34.741%
2026-01-24	0.359951	0.362015	0.356026	0.357823	-0.591%	2,009,123	-38.227%
2026-01-23	0.359207	0.370270	0.352172	0.359950	+0.284%	5,234,131	-38.592%
2026-01-22	0.365734	0.368630	0.355270	0.358932	-1.827%	10,990,056	-38.418%
2026-01-21	0.350333	0.374715	0.346400	0.365612	+4.408%	22,394,546	-39.543%
2026-01-20	0.370034	0.370400	0.346480	0.350175	-5.368%	14,049,457	-36.878%
2026-01-19	0.375154	0.375154	0.350000	0.370037	-1.440%	19,822,937	-40.266%
2026-01-18	0.396948	0.398628	0.374600	0.375443	-5.429%	6,851,337	-41.126%
2026-01-17	0.395640	0.404018	0.393182	0.396997	+0.409%	5,902,894	-44.322%
2026-01-16	0.393515	0.398211	0.379009	0.395379	+0.474%	8,921,374	-44.094%
2026-01-15	0.414208	0.414208	0.389232	0.393514	-4.981%	16,634,011	-43.829%
2026-01-14	0.421680	0.427622	0.409772	0.414141	-1.740%	20,461,323	-46.627%
2026-01-13	0.385773	0.426207	0.384702	0.421474	+9.261%	15,450,998	-47.556%
2026-01-12	0.390355	0.402856	0.381265	0.385749	-1.183%	12,687,479	-42.699%
2026-01-11	0.387877	0.396565	0.383230	0.390368	+0.585%	7,633,371	-43.377%
2026-01-10	0.390616	0.391903	0.384205	0.388097	-0.724%	3,968,095	-43.045%
2026-01-09	0.395703	0.404862	0.387611	0.390926	-1.152%	13,164,321	-43.458%
2026-01-08	0.401592	0.404183	0.384061	0.395482	-1.613%	12,529,491	-44.109%
2026-01-07	0.418972	0.422200	0.397045	0.401964	-4.153%	12,855,786	-45.010%
2026-01-06	0.421133	0.437397	0.400691	0.419381	-0.430%	28,574,074	-47.294%
2026-01-05	0.400043	0.425000	0.393892	0.421194	+5.167%	21,039,090	-47.521%
2026-01-04	0.389076	0.405336	0.388590	0.400499	+2.871%	15,273,493	-44.809%
2026-01-03	0.395000	0.398733	0.382620	0.389322	-1.368%	11,831,073	-43.225%
2026-01-02	0.356141	0.395901	0.354094	0.394723	+10.892%	40,435,770	-44.001%
2026-01-01	0.333068	0.360063	0.331410	0.355952	+6.965%	14,557,607	-37.902%
2025-12-31	0.350783	0.353291	0.328876	0.332773	-5.190%	24,722,835	-33.577%
2025-12-30	0.352718	0.356130	0.348000	0.350990	-0.516%	11,862,377	-37.024%
2025-12-29	0.368561	0.384166	0.350000	0.352810	-4.217%	73,776,029	-37.349%
2025-12-28	0.369597	0.376616	0.361101	0.368343	-0.345%	10,876,748	-39.991%
2025-12-27	0.348957	0.370667	0.348525	0.369620	+5.775%	7,738,295	-40.198%
2025-12-26	0.343350	0.357968	0.341697	0.349439	+1.772%	11,715,978	-36.745%
2025-12-25	0.356505	0.360974	0.339891	0.343356	-3.674%	6,744,895	-35.624%
2025-12-24	0.363003	0.364920	0.352087	0.356452	-1.700%	26,752,584	-37.989%
2025-12-23	0.370970	0.373878	0.355394	0.362617	-2.200%	14,189,839	-39.043%
2025-12-22	0.365959	0.381844	0.361864	0.370773	+1.307%	11,111,621	-40.384%
2025-12-21	0.372771	0.374363	0.357890	0.365988	-1.888%	10,207,170	-39.605%
2025-12-20	0.376403	0.380104	0.372074	0.373030	-0.935%	4,510,820	-40.745%
2025-12-19	0.351240	0.380575	0.346491	0.376551	+7.238%	15,905,575	-41.299%
2025-12-18	0.367168	0.379000	0.346652	0.351137	-4.366%	39,806,144	-37.050%
2025-12-17	0.385822	0.399892	0.363764	0.367168	-4.887%	17,227,101	-39.799%
2025-12-16	0.388177	0.391442	0.377676	0.386032	-0.553%	9,572,431	-42.741%
2025-12-15	0.396594	0.407439	0.376658	0.388177	-1.981%	15,511,382	-43.057%
2025-12-14	0.410629	0.411444	0.391718	0.396021	-3.547%	15,105,715	-44.185%
2025-12-13	0.409025	0.415497	0.406179	0.410585	+0.389%	9,620,965	-46.165%
2025-12-12	0.425742	0.429936	0.403677	0.408996	-3.847%	13,630,452	-45.956%
2025-12-11	0.453710	0.455036	0.409831	0.425358	-6.214%	35,675,224	-48.035%
2025-12-10	0.469709	0.475554	0.452782	0.453539	-3.476%	41,544,600	-51.264%
2025-12-09	0.432803	0.483772	0.423822	0.469870	+8.527%	52,229,776	-52.957%
2025-12-08	0.417190	0.441018	0.414437	0.432951	+3.713%	8,402,649	-48.946%
2025-12-07	0.413810	0.434726	0.405849	0.417452	+0.901%	30,870,434	-47.050%
2025-12-06	0.415502	0.421404	0.410282	0.413724	-0.498%	3,382,847	-46.573%
2025-12-05	0.439696	0.442842	0.409500	0.415796	-5.426%	18,152,558	-46.840%
2025-12-04	0.450180	0.455742	0.435200	0.439651	-2.299%	15,121,413	-49.724%
2025-12-03	0.433704	0.453700	0.426848	0.449995	+3.756%	24,342,252	-50.880%
2025-12-02	0.385541	0.438000	0.385015	0.433704	+12.492%	14,718,679	-49.035%
2025-12-01	0.414604	0.415775	0.370713	0.385541	-6.978%	17,419,230	-42.668%
2025-11-30	0.414898	0.427321	0.413768	0.414460	+0.000%	2,950,770	-46.668%
2025-11-29	0.420261	0.421681	0.411957	0.414458	-1.317%	3,307,974	-46.668%
2025-11-28	0.432971	0.436666	0.415111	0.419989	-3.104%	11,320,300	-47.370%
2025-11-27	0.435981	0.438787	0.426571	0.433443	-0.532%	6,921,333	-49.004%
2025-11-26	0.421931	0.437111	0.410582	0.435763	+3.354%	6,728,511	-49.275%
2025-11-25	0.427778	0.429003	0.404824	0.421621	-1.439%	7,009,827	-47.574%
2025-11-24	0.408113	0.434094	0.402078	0.427778	+4.706%	10,104,824	-48.329%
2025-11-23	0.404364	0.418341	0.401456	0.408550	+1.035%	9,816,947	-45.897%
2025-11-22	0.409199	0.412734	0.390347	0.404365	-1.178%	7,253,453	-45.337%
2025-11-21	0.431973	0.438684	0.387372	0.409186	-5.132%	38,159,973	-45.981%
2025-11-20	0.463168	0.471383	0.430000	0.431323	-6.966%	24,581,386	-48.753%
2025-11-19	0.475006	0.476936	0.437794	0.463618	-2.413%	18,024,145	-52.323%
2025-11-18	0.465810	0.481991	0.456000	0.475084	+1.973%	11,581,731	-53.474%
2025-11-17	0.484304	0.498212	0.457120	0.465892	-3.831%	14,410,944	-52.556%
2025-11-16	0.503209	0.508402	0.472821	0.484453	-3.746%	8,814,457	-54.373%
2025-11-15	0.498131	0.515292	0.497700	0.503308	+1.037%	5,253,715	-56.083%
2025-11-14	0.529717	0.532689	0.490091	0.498140	-5.897%	10,982,514	-55.627%
2025-11-13	0.545536	0.570933	0.514413	0.529354	-2.962%	11,287,838	-58.244%
2025-11-12	0.556267	0.580486	0.539527	0.545512	-1.911%	8,900,895	-59.480%
2025-11-11	0.592735	0.606236	0.553550	0.556138	-6.174%	9,348,383	-60.255%
2025-11-10	0.578651	0.602538	0.572998	0.592735	+2.410%	14,964,905	-62.709%
2025-11-09	0.568513	0.583922	0.547811	0.578784	+1.804%	5,843,670	-61.810%
2025-11-08	0.576611	0.592224	0.553721	0.568525	-1.309%	7,355,186	-61.121%
2025-11-07	0.531938	0.585971	0.519255	0.576063	+8.352%	12,849,657	-61.629%
2025-11-06	0.545000	0.545493	0.516854	0.531659	-2.448%	8,521,772	-58.425%
2025-11-05	0.520600	0.549986	0.495013	0.545000	+4.670%	11,669,228	-59.442%
2025-11-04	0.552720	0.563058	0.490000	0.520684	-5.745%	44,218,675	-57.548%
2025-11-03	0.610387	0.611629	0.527001	0.552420	-9.501%	17,009,307	-59.987%
2025-11-02	0.612287	0.618652	0.592816	0.610416	-0.400%	3,715,156	-63.789%
2025-11-01	0.608950	0.616753	0.603098	0.612869	+0.650%	1,187,973	-63.934%
2025-10-31	0.601000	0.619358	0.597357	0.608911	+1.256%	7,860,313	-63.699%
2025-10-30	0.640277	0.648046	0.585880	0.601356	-6.079%	14,931,341	-63.243%
2025-10-29	0.646021	0.660000	0.626000	0.640276	-0.892%	5,555,126	-65.478%
2025-10-28	0.667083	0.675417	0.636042	0.646036	-3.155%	6,139,339	-65.785%
2025-10-27	0.681638	0.693094	0.663876	0.667083	-2.112%	8,557,254	-66.865%
2025-10-26	0.654494	0.687503	0.646698	0.681478	+4.191%	5,319,632	-67.565%
2025-10-25	0.656058	0.659274	0.648274	0.654068	-0.318%	2,936,352	-66.206%
2025-10-24	0.643058	0.663617	0.639191	0.656157	+2.053%	5,232,305	-66.313%
2025-10-23	0.623764	0.653892	0.623131	0.642957	+3.059%	4,862,093	-65.621%
2025-10-22	0.642650	0.646731	0.606880	0.623871	-2.956%	11,237,138	-64.570%
2025-10-21	0.662797	0.685063	0.637092	0.642874	-3.007%	12,515,646	-65.617%
2025-10-20	0.653000	0.676000	0.639920	0.662805	+1.502%	17,146,407	-66.651%
2025-10-19	0.634363	0.665153	0.622444	0.653000	+2.920%	13,739,398	-66.150%
2025-10-18	0.624886	0.641292	0.623295	0.634476	+1.527%	4,356,184	-65.162%
2025-10-17	0.645274	0.655619	0.592236	0.624932	-3.145%	34,205,914	-64.630%
2025-10-16	0.668647	0.684679	0.633525	0.645222	-3.533%	10,347,413	-65.742%
2025-10-15	0.699125	0.715653	0.657586	0.668852	-4.313%	10,245,965	-66.952%
2025-10-14	0.729116	0.733173	0.663000	0.699000	-4.178%	17,620,019	-68.378%
2025-10-13	0.700616	0.736000	0.691899	0.729477	+3.992%	18,618,133	-69.699%
2025-10-12	0.632359	0.709094	0.618257	0.701474	+10.984%	12,359,560	-68.489%
2025-10-11	0.655231	0.683713	0.609526	0.632048	-3.542%	30,588,321	-65.028%
2025-10-10	0.815572	0.824460	0.420000	0.655258	-19.686%	59,087,379	-66.267%
2025-10-09	0.839660	0.839660	0.795100	0.815870	-2.736%	8,521,455	-72.908%
2025-10-08	0.820441	0.851531	0.808980	0.838824	+2.261%	9,409,012	-73.649%
2025-10-07	0.871572	0.877876	0.818270	0.820278	-5.885%	16,394,012	-73.053%
2025-10-06	0.837527	0.880400	0.832716	0.871571	+4.125%	14,967,201	-74.639%
2025-10-05	0.840001	0.883175	0.826867	0.837042	-0.352%	15,273,326	-73.593%
2025-10-04	0.866055	0.869083	0.833500	0.840000	-2.932%	7,285,930	-73.686%
2025-10-03	0.871088	0.892200	0.849514	0.865369	-0.670%	9,352,353	-74.457%
2025-10-02	0.851000	0.877790	0.836662	0.871202	+2.374%	15,674,329	-74.628%
2025-10-01	0.807224	0.850999	0.796992	0.850999	+5.435%	19,668,272	-74.026%
2025-09-30	0.806009	0.812975	0.778673	0.807135	+0.134%	7,698,222	-72.614%
2025-09-29	0.808708	0.815891	0.788900	0.806051	-0.321%	11,241,656	-72.578%
2025-09-28	0.781701	0.811500	0.765311	0.808646	+3.509%	7,790,685	-72.666%
2025-09-27	0.792427	0.794362	0.776788	0.781233	-1.397%	2,600,860	-71.706%
2025-09-26	0.763507	0.796720	0.758500	0.792304	+3.813%	14,319,939	-72.102%
2025-09-25	0.813220	0.814422	0.753964	0.763202	-6.101%	27,494,386	-71.038%
2025-09-24	0.806274	0.830805	0.791000	0.812793	+0.809%	11,729,437	-72.805%
2025-09-23	0.825999	0.830364	0.804300	0.806274	-2.348%	17,657,135	-72.585%
2025-09-22	0.884340	0.887733	0.791554	0.825659	-6.621%	31,916,943	-73.229%
2025-09-21	0.893495	0.902351	0.876000	0.884200	-1.027%	14,257,243	-75.001%
2025-09-20	0.890624	0.906771	0.887967	0.893371	+0.308%	3,851,307	-75.258%
2025-09-19	0.924542	0.937106	0.885682	0.890624	-3.669%	16,429,982	-75.182%
2025-09-18	0.913956	0.938980	0.899613	0.924542	+1.234%	15,982,600	-76.092%
2025-09-17	0.880708	0.920000	0.861987	0.913268	+3.728%	15,912,060	-75.797%
2025-09-16	0.863637	0.883600	0.853891	0.880446	+1.902%	6,864,835	-74.895%
2025-09-15	0.888284	0.903000	0.853110	0.864012	-2.720%	10,297,964	-74.417%
2025-09-14	0.930021	0.931399	0.880000	0.888171	-4.487%	8,194,349	-75.113%
2025-09-13	0.917597	0.954126	0.914548	0.929892	+1.340%	16,191,268	-76.230%
2025-09-12	0.894050	0.917900	0.883406	0.917597	+2.634%	19,770,998	-75.911%
2025-09-11	0.885000	0.897268	0.864552	0.894051	+1.023%	10,790,078	-75.277%
2025-09-10	0.865182	0.907748	0.860101	0.884999	+2.341%	14,284,401	-75.024%
2025-09-09	0.865127	0.894000	0.852540	0.864755	-0.043%	7,071,805	-74.439%
2025-09-08	0.835115	0.868685	0.830176	0.865126	+3.601%	8,199,251	-74.450%
2025-09-07	0.818620	0.841634	0.817980	0.835054	+2.058%	2,522,493	-73.530%
2025-09-06	0.830532	0.835721	0.814851	0.818218	-1.461%	2,534,284	-72.985%
2025-09-05	0.809527	0.849091	0.805500	0.830352	+2.588%	11,585,562	-73.380%
2025-09-04	0.836190	0.841819	0.803500	0.809405	-3.203%	8,279,568	-72.691%

.dark-mode .j4Mv22{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j4Mv22{ color: #333333; background-color: white; border: 2px solid #333333; }ADAUSDCardano / United States dollarcrypto

ADAUSD
Cardano / United States dollar
crypto