Dark

ADAUSD
Cardano / United States dollar
crypto

Delayed

Jan 9, 2026 2:47:00 PM EST

0.39140USD-1.032%(-0.00408)9,990,0900

Composite
0.41503 Coinbase
0.41510 Bitstamp
0.41503 OKX
0.41500 Bitfinex
0.41423 Binance.US
0.41470

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-09	0.395701	0.404862	0.387611	0.391402	-1.032%	9,990,090	0.000%
2026-01-08	0.401592	0.404183	0.384061	0.395482	-1.613%	12,529,491	-1.032%
2026-01-07	0.418972	0.422200	0.397045	0.401964	-4.153%	12,855,786	-2.628%
2026-01-06	0.421133	0.437397	0.400691	0.419381	-0.430%	28,574,074	-6.671%
2026-01-05	0.400043	0.425000	0.393892	0.421194	+5.167%	21,039,090	-7.073%
2026-01-04	0.389076	0.405336	0.388590	0.400499	+2.871%	15,273,493	-2.271%
2026-01-03	0.395000	0.398733	0.382620	0.389322	-1.368%	11,831,073	+0.534%
2026-01-02	0.356141	0.395901	0.354094	0.394723	+10.892%	40,435,770	-0.841%
2026-01-01	0.333068	0.360063	0.331410	0.355952	+6.965%	14,557,607	+9.959%
2025-12-31	0.350783	0.353291	0.328876	0.332773	-5.190%	24,722,835	+17.618%
2025-12-30	0.352718	0.356130	0.348000	0.350990	-0.516%	11,862,377	+11.514%
2025-12-29	0.368561	0.384166	0.350000	0.352810	-4.217%	73,776,029	+10.938%
2025-12-28	0.369597	0.376616	0.361101	0.368343	-0.345%	10,876,748	+6.260%
2025-12-27	0.348957	0.370667	0.348525	0.369620	+5.775%	7,738,295	+5.893%
2025-12-26	0.343350	0.357968	0.341697	0.349439	+1.772%	11,715,978	+12.009%
2025-12-25	0.356505	0.360974	0.339891	0.343356	-3.674%	6,744,895	+13.993%
2025-12-24	0.363003	0.364920	0.352087	0.356452	-1.700%	26,752,584	+9.805%
2025-12-23	0.370970	0.373878	0.355394	0.362617	-2.200%	14,189,839	+7.938%
2025-12-22	0.365959	0.381844	0.361864	0.370773	+1.307%	11,111,621	+5.564%
2025-12-21	0.372771	0.374363	0.357890	0.365988	-1.888%	10,207,170	+6.944%
2025-12-20	0.376403	0.380104	0.372074	0.373030	-0.935%	4,510,820	+4.925%
2025-12-19	0.351240	0.380575	0.346491	0.376551	+7.238%	15,905,575	+3.944%
2025-12-18	0.367168	0.379000	0.346652	0.351137	-4.366%	39,806,144	+11.467%
2025-12-17	0.385822	0.399892	0.363764	0.367168	-4.887%	17,227,101	+6.600%
2025-12-16	0.388177	0.391442	0.377676	0.386032	-0.553%	9,572,431	+1.391%
2025-12-15	0.396594	0.407439	0.376658	0.388177	-1.981%	15,511,382	+0.831%
2025-12-14	0.410629	0.411444	0.391718	0.396021	-3.547%	15,105,715	-1.166%
2025-12-13	0.409025	0.415497	0.406179	0.410585	+0.389%	9,620,965	-4.672%
2025-12-12	0.425742	0.429936	0.403677	0.408996	-3.847%	13,630,452	-4.302%
2025-12-11	0.453710	0.455036	0.409831	0.425358	-6.214%	35,675,224	-7.983%
2025-12-10	0.469709	0.475554	0.452782	0.453539	-3.476%	41,544,600	-13.700%
2025-12-09	0.432803	0.483772	0.423822	0.469870	+8.527%	52,229,776	-16.700%
2025-12-08	0.417190	0.441018	0.414437	0.432951	+3.713%	8,402,649	-9.597%
2025-12-07	0.413810	0.434726	0.405849	0.417452	+0.901%	30,870,434	-6.240%
2025-12-06	0.415502	0.421404	0.410282	0.413724	-0.498%	3,382,847	-5.395%
2025-12-05	0.439696	0.442842	0.409500	0.415796	-5.426%	18,152,558	-5.867%
2025-12-04	0.450180	0.455742	0.435200	0.439651	-2.299%	15,121,413	-10.974%
2025-12-03	0.433704	0.453700	0.426848	0.449995	+3.756%	24,342,252	-13.021%
2025-12-02	0.385541	0.438000	0.385015	0.433704	+12.492%	14,718,679	-9.754%
2025-12-01	0.414604	0.415775	0.370713	0.385541	-6.978%	17,419,230	+1.520%
2025-11-30	0.414898	0.427321	0.413768	0.414460	+0.000%	2,950,770	-5.563%
2025-11-29	0.420261	0.421681	0.411957	0.414458	-1.317%	3,307,974	-5.563%
2025-11-28	0.432971	0.436666	0.415111	0.419989	-3.104%	11,320,300	-6.807%
2025-11-27	0.435981	0.438787	0.426571	0.433443	-0.532%	6,921,333	-9.699%
2025-11-26	0.421931	0.437111	0.410582	0.435763	+3.354%	6,728,511	-10.180%
2025-11-25	0.427778	0.429003	0.404824	0.421621	-1.439%	7,009,827	-7.167%
2025-11-24	0.408113	0.434094	0.402078	0.427778	+4.706%	10,104,824	-8.503%
2025-11-23	0.404364	0.418341	0.401456	0.408550	+1.035%	9,816,947	-4.197%
2025-11-22	0.409199	0.412734	0.390347	0.404365	-1.178%	7,253,453	-3.206%
2025-11-21	0.431973	0.438684	0.387372	0.409186	-5.132%	38,159,973	-4.346%
2025-11-20	0.463168	0.471383	0.430000	0.431323	-6.966%	24,581,386	-9.255%
2025-11-19	0.475006	0.476936	0.437794	0.463618	-2.413%	18,024,145	-15.577%
2025-11-18	0.465810	0.481991	0.456000	0.475084	+1.973%	11,581,731	-17.614%
2025-11-17	0.484304	0.498212	0.457120	0.465892	-3.831%	14,410,944	-15.989%
2025-11-16	0.503209	0.508402	0.472821	0.484453	-3.746%	8,814,457	-19.207%
2025-11-15	0.498131	0.515292	0.497700	0.503308	+1.037%	5,253,715	-22.234%
2025-11-14	0.529717	0.532689	0.490091	0.498140	-5.897%	10,982,514	-21.427%
2025-11-13	0.545536	0.570933	0.514413	0.529354	-2.962%	11,287,838	-26.060%
2025-11-12	0.556267	0.580486	0.539527	0.545512	-1.911%	8,900,895	-28.251%
2025-11-11	0.592735	0.606236	0.553550	0.556138	-6.174%	9,348,383	-29.621%
2025-11-10	0.578651	0.602538	0.572998	0.592735	+2.410%	14,964,905	-33.967%
2025-11-09	0.568513	0.583922	0.547811	0.578784	+1.804%	5,843,670	-32.375%
2025-11-08	0.576611	0.592224	0.553721	0.568525	-1.309%	7,355,186	-31.155%
2025-11-07	0.531938	0.585971	0.519255	0.576063	+8.352%	12,849,657	-32.056%
2025-11-06	0.545000	0.545493	0.516854	0.531659	-2.448%	8,521,772	-26.381%
2025-11-05	0.520600	0.549986	0.495013	0.545000	+4.670%	11,669,228	-28.183%
2025-11-04	0.552720	0.563058	0.490000	0.520684	-5.745%	44,218,675	-24.829%
2025-11-03	0.610387	0.611629	0.527001	0.552420	-9.501%	17,009,307	-29.148%
2025-11-02	0.612287	0.618652	0.592816	0.610416	-0.400%	3,715,156	-35.879%
2025-11-01	0.608950	0.616753	0.603098	0.612869	+0.650%	1,187,973	-36.136%
2025-10-31	0.601000	0.619358	0.597357	0.608911	+1.256%	7,860,313	-35.721%
2025-10-30	0.640277	0.648046	0.585880	0.601356	-6.079%	14,931,341	-34.913%
2025-10-29	0.646021	0.660000	0.626000	0.640276	-0.892%	5,555,126	-38.870%
2025-10-28	0.667083	0.675417	0.636042	0.646036	-3.155%	6,139,339	-39.415%
2025-10-27	0.681638	0.693094	0.663876	0.667083	-2.112%	8,557,254	-41.326%
2025-10-26	0.654494	0.687503	0.646698	0.681478	+4.191%	5,319,632	-42.566%
2025-10-25	0.656058	0.659274	0.648274	0.654068	-0.318%	2,936,352	-40.159%
2025-10-24	0.643058	0.663617	0.639191	0.656157	+2.053%	5,232,305	-40.349%
2025-10-23	0.623764	0.653892	0.623131	0.642957	+3.059%	4,862,093	-39.125%
2025-10-22	0.642650	0.646731	0.606880	0.623871	-2.956%	11,237,138	-37.262%
2025-10-21	0.662797	0.685063	0.637092	0.642874	-3.007%	12,515,646	-39.117%
2025-10-20	0.653000	0.676000	0.639920	0.662805	+1.502%	17,146,407	-40.948%
2025-10-19	0.634363	0.665153	0.622444	0.653000	+2.920%	13,739,398	-40.061%
2025-10-18	0.624886	0.641292	0.623295	0.634476	+1.527%	4,356,184	-38.311%
2025-10-17	0.645274	0.655619	0.592236	0.624932	-3.145%	34,205,914	-37.369%
2025-10-16	0.668647	0.684679	0.633525	0.645222	-3.533%	10,347,413	-39.338%
2025-10-15	0.699125	0.715653	0.657586	0.668852	-4.313%	10,245,965	-41.482%
2025-10-14	0.729116	0.733173	0.663000	0.699000	-4.178%	17,620,019	-44.005%
2025-10-13	0.700616	0.736000	0.691899	0.729477	+3.992%	18,618,133	-46.345%
2025-10-12	0.632359	0.709094	0.618257	0.701474	+10.984%	12,359,560	-44.203%
2025-10-11	0.655231	0.683713	0.609526	0.632048	-3.542%	30,588,321	-38.074%
2025-10-10	0.815572	0.824460	0.420000	0.655258	-19.686%	59,087,379	-40.267%
2025-10-09	0.839660	0.839660	0.795100	0.815870	-2.736%	8,521,455	-52.026%
2025-10-08	0.820441	0.851531	0.808980	0.838824	+2.261%	9,409,012	-53.339%
2025-10-07	0.871572	0.877876	0.818270	0.820278	-5.885%	16,394,012	-52.284%
2025-10-06	0.837527	0.880400	0.832716	0.871571	+4.125%	14,967,201	-55.092%
2025-10-05	0.840001	0.883175	0.826867	0.837042	-0.352%	15,273,326	-53.240%
2025-10-04	0.866055	0.869083	0.833500	0.840000	-2.932%	7,285,930	-53.405%
2025-10-03	0.871088	0.892200	0.849514	0.865369	-0.670%	9,352,353	-54.771%
2025-10-02	0.851000	0.877790	0.836662	0.871202	+2.374%	15,674,329	-55.073%
2025-10-01	0.807224	0.850999	0.796992	0.850999	+5.435%	19,668,272	-54.007%
2025-09-30	0.806009	0.812975	0.778673	0.807135	+0.134%	7,698,222	-51.507%
2025-09-29	0.808708	0.815891	0.788900	0.806051	-0.321%	11,241,656	-51.442%
2025-09-28	0.781701	0.811500	0.765311	0.808646	+3.509%	7,790,685	-51.598%
2025-09-27	0.792427	0.794362	0.776788	0.781233	-1.397%	2,600,860	-49.899%
2025-09-26	0.763507	0.796720	0.758500	0.792304	+3.813%	14,319,939	-50.600%
2025-09-25	0.813220	0.814422	0.753964	0.763202	-6.101%	27,494,386	-48.716%
2025-09-24	0.806274	0.830805	0.791000	0.812793	+0.809%	11,729,437	-51.845%
2025-09-23	0.825999	0.830364	0.804300	0.806274	-2.348%	17,657,135	-51.455%
2025-09-22	0.884340	0.887733	0.791554	0.825659	-6.621%	31,916,943	-52.595%
2025-09-21	0.893495	0.902351	0.876000	0.884200	-1.027%	14,257,243	-55.734%
2025-09-20	0.890624	0.906771	0.887967	0.893371	+0.308%	3,851,307	-56.188%
2025-09-19	0.924542	0.937106	0.885682	0.890624	-3.669%	16,429,982	-56.053%
2025-09-18	0.913956	0.938980	0.899613	0.924542	+1.234%	15,982,600	-57.665%
2025-09-17	0.880708	0.920000	0.861987	0.913268	+3.728%	15,912,060	-57.143%
2025-09-16	0.863637	0.883600	0.853891	0.880446	+1.902%	6,864,835	-55.545%
2025-09-15	0.888284	0.903000	0.853110	0.864012	-2.720%	10,297,964	-54.699%
2025-09-14	0.930021	0.931399	0.880000	0.888171	-4.487%	8,194,349	-55.932%
2025-09-13	0.917597	0.954126	0.914548	0.929892	+1.340%	16,191,268	-57.909%
2025-09-12	0.894050	0.917900	0.883406	0.917597	+2.634%	19,770,998	-57.345%
2025-09-11	0.885000	0.897268	0.864552	0.894051	+1.023%	10,790,078	-56.222%
2025-09-10	0.865182	0.907748	0.860101	0.884999	+2.341%	14,284,401	-55.774%
2025-09-09	0.865127	0.894000	0.852540	0.864755	-0.043%	7,071,805	-54.738%
2025-09-08	0.835115	0.868685	0.830176	0.865126	+3.601%	8,199,251	-54.758%
2025-09-07	0.818620	0.841634	0.817980	0.835054	+2.058%	2,522,493	-53.129%
2025-09-06	0.830532	0.835721	0.814851	0.818218	-1.461%	2,534,284	-52.164%
2025-09-05	0.809527	0.849091	0.805500	0.830352	+2.588%	11,585,562	-52.863%
2025-09-04	0.836190	0.841819	0.803500	0.809405	-3.203%	8,279,568	-51.643%
2025-09-03	0.835030	0.843755	0.825918	0.836190	+0.154%	6,461,436	-53.192%
2025-09-02	0.800713	0.835478	0.798156	0.834904	+4.270%	5,551,825	-53.120%
2025-09-01	0.811150	0.844369	0.782244	0.800713	-1.298%	12,544,202	-51.118%
2025-08-31	0.822548	0.837609	0.810000	0.811246	-1.293%	6,504,374	-51.753%
2025-08-30	0.826696	0.844773	0.805761	0.821876	-0.545%	6,418,795	-52.377%
2025-08-29	0.857776	0.865513	0.810491	0.826380	-3.698%	26,057,611	-52.637%
2025-08-28	0.850118	0.879484	0.840959	0.858112	+0.975%	14,689,276	-54.388%
2025-08-27	0.866728	0.877265	0.846542	0.849829	-1.889%	13,415,260	-53.943%
2025-08-26	0.836968	0.874795	0.826982	0.866194	+3.574%	13,557,887	-54.814%
2025-08-25	0.908500	0.927401	0.830000	0.836306	-7.946%	32,299,182	-53.199%
2025-08-24	0.913967	0.964103	0.888438	0.908492	-0.535%	29,657,339	-56.917%
2025-08-23	0.930730	0.937590	0.891108	0.913374	-1.865%	19,513,131	-57.148%
2025-08-22	0.851573	0.941205	0.822380	0.930729	+9.309%	36,425,015	-57.947%
2025-08-21	0.881041	0.892317	0.846690	0.851464	-3.355%	13,434,540	-54.032%
2025-08-20	0.846096	0.892500	0.838481	0.881021	+4.128%	29,394,792	-55.574%
2025-08-19	0.923898	0.954196	0.843549	0.846096	-8.407%	46,152,888	-53.740%
2025-08-18	0.961317	0.966933	0.892400	0.923758	-3.912%	24,674,979	-57.629%
2025-08-17	0.921756	0.987330	0.905323	0.961365	+4.289%	19,952,369	-59.287%
2025-08-16	0.946237	0.977651	0.901423	0.921824	-2.580%	33,654,091	-57.540%
2025-08-15	0.926679	0.964485	0.911000	0.946238	+2.131%	51,991,087	-58.636%
2025-08-14	0.904114	1.018247	0.878269	0.926491	+2.475%	82,804,419	-57.754%
2025-08-13	0.841092	0.921994	0.833410	0.904114	+7.478%	22,509,910	-56.709%
2025-08-12	0.773204	0.857576	0.765378	0.841212	+8.656%	24,628,472	-53.472%
2025-08-11	0.802102	0.832969	0.766384	0.774200	-3.478%	28,001,418	-49.444%
2025-08-10	0.803066	0.834000	0.783840	0.802101	-0.112%	15,178,692	-51.203%
2025-08-09	0.790831	0.820973	0.790000	0.802999	+1.553%	9,519,222	-51.257%
2025-08-08	0.787723	0.806738	0.775997	0.790723	+0.406%	19,883,220	-50.501%
2025-08-07	0.741589	0.788328	0.732217	0.787522	+6.186%	10,418,253	-50.300%
2025-08-06	0.725586	0.748012	0.710647	0.741642	+2.184%	21,573,299	-47.225%
2025-08-05	0.754749	0.759426	0.713388	0.725789	-3.776%	16,886,724	-46.072%
2025-08-04	0.727050	0.760000	0.725060	0.754271	+3.744%	20,922,532	-48.109%
2025-08-03	0.697606	0.730383	0.687160	0.727050	+4.251%	18,671,018	-46.166%
2025-08-02	0.713953	0.727024	0.684159	0.697403	-2.410%	12,298,610	-43.877%
2025-08-01	0.738972	0.741900	0.695641	0.714627	-3.260%	27,326,653	-45.230%
2025-07-31	0.763063	0.788916	0.736001	0.738712	-3.195%	8,637,837	-47.016%
2025-07-30	0.782788	0.789331	0.728790	0.763092	-2.508%	11,218,823	-48.708%
2025-07-29	0.793633	0.809874	0.767581	0.782720	-1.277%	12,564,387	-49.995%
2025-07-28	0.832376	0.855734	0.785960	0.792842	-4.697%	14,554,162	-50.633%
2025-07-27	0.819968	0.839166	0.815000	0.831916	+1.483%	6,878,149	-52.952%
2025-07-26	0.816148	0.838430	0.812254	0.819761	+0.443%	7,499,208	-52.254%
2025-07-25	0.806636	0.818181	0.775233	0.816148	+1.297%	26,061,115	-52.043%
2025-07-24	0.816519	0.840810	0.762678	0.805696	-1.309%	40,045,355	-51.421%
2025-07-23	0.903809	0.903991	0.786332	0.816379	-9.671%	17,882,475	-52.056%
2025-07-22	0.889791	0.909600	0.853354	0.903788	+1.573%	13,518,861	-56.693%
2025-07-21	0.858625	0.933536	0.842075	0.889791	+3.607%	42,374,089	-56.012%
2025-07-20	0.830640	0.878086	0.823986	0.858816	+3.392%	22,188,774	-54.425%
2025-07-19	0.816277	0.837135	0.802587	0.830640	+1.770%	8,582,441	-52.879%
2025-07-18	0.822383	0.895365	0.796079	0.816193	-0.765%	33,229,177	-52.045%
2025-07-17	0.764825	0.838975	0.740000	0.822484	+7.594%	26,067,440	-52.412%
2025-07-16	0.746903	0.784592	0.732976	0.764431	+2.364%	15,423,136	-48.798%
2025-07-15	0.735385	0.749327	0.710658	0.746776	+1.501%	20,530,901	-47.588%
2025-07-14	0.737006	0.767958	0.721009	0.735735	-0.172%	25,854,835	-46.801%
2025-07-13	0.709262	0.755953	0.705550	0.737005	+3.998%	17,537,757	-46.893%
2025-07-12	0.709394	0.736743	0.688800	0.708672	-0.105%	10,352,351	-44.770%
2025-07-11	0.677152	0.777012	0.667754	0.709417	+4.767%	52,588,434	-44.828%
2025-07-10	0.622948	0.680200	0.617609	0.677141	+8.687%	15,583,355	-42.198%
2025-07-09	0.588300	0.627359	0.582260	0.623019	+5.902%	44,668,589	-37.177%
2025-07-08	0.580489	0.592154	0.572428	0.588299	+1.345%	9,021,371	-33.469%
2025-07-07	0.585732	0.595006	0.574139	0.580489	-0.884%	46,933,933	-32.574%
2025-07-06	0.575445	0.592614	0.571256	0.585665	+1.756%	8,530,887	-33.170%
2025-07-05	0.572497	0.583428	0.569154	0.575557	+0.523%	16,852,836	-31.996%
2025-07-04	0.599288	0.603345	0.563041	0.572564	-4.407%	27,724,097	-31.640%
2025-07-03	0.584093	0.611732	0.582744	0.598963	+2.546%	12,631,696	-34.653%
2025-07-02	0.542070	0.599698	0.538947	0.584093	+7.744%	16,635,768	-32.990%
2025-07-01	0.572600	0.576314	0.536671	0.542113	-5.305%	11,729,229	-27.801%
2025-06-30	0.577508	0.590250	0.556795	0.572486	-0.870%	13,699,606	-31.631%
2025-06-29	0.565735	0.585156	0.555552	0.577508	+2.081%	6,640,965	-32.226%
2025-06-28	0.558656	0.568390	0.555638	0.565734	+1.291%	3,100,154	-30.815%
2025-06-27	0.554650	0.563459	0.545498	0.558526	+0.777%	5,663,393	-29.922%
2025-06-26	0.567154	0.581620	0.550304	0.554221	-2.301%	6,220,914	-29.378%
2025-06-25	0.587734	0.590880	0.564009	0.567272	-3.459%	7,736,481	-31.003%
2025-06-24	0.582691	0.593838	0.576913	0.587594	+0.880%	5,353,376	-33.389%
2025-06-23	0.541754	0.586488	0.528935	0.582466	+7.515%	12,142,342	-32.803%
2025-06-22	0.557107	0.563484	0.510252	0.541753	-2.639%	13,707,645	-27.753%
2025-06-21	0.577765	0.587854	0.544609	0.556436	-3.625%	4,866,917	-29.659%
2025-06-20	0.602180	0.606514	0.561812	0.577368	-4.101%	6,534,310	-32.209%
2025-06-19	0.604282	0.611565	0.590085	0.602059	-0.331%	11,946,547	-34.989%
2025-06-18	0.609385	0.620879	0.588440	0.604061	-0.777%	8,707,909	-35.205%
2025-06-17	0.630233	0.642262	0.600000	0.608789	-3.331%	12,087,229	-35.708%
2025-06-16	0.633492	0.657129	0.625094	0.629764	-0.537%	7,681,954	-37.849%
2025-06-15	0.624772	0.635769	0.621267	0.633162	+1.322%	2,824,899	-38.183%
2025-06-14	0.642500	0.642500	0.613435	0.624899	-2.739%	4,003,586	-37.366%
2025-06-13	0.661753	0.661753	0.617945	0.642500	-2.897%	16,623,060	-39.081%
2025-06-12	0.698383	0.699915	0.657893	0.661671	-5.257%	7,029,677	-40.846%
2025-06-11	0.716410	0.731169	0.691330	0.698383	-2.458%	8,923,291	-43.956%
2025-06-10	0.704796	0.719900	0.686853	0.715979	+1.587%	9,422,395	-45.333%
2025-06-09	0.670186	0.707662	0.657200	0.704795	+5.282%	14,935,132	-44.466%
2025-06-08	0.664948	0.679906	0.652230	0.669434	+0.675%	12,169,820	-41.532%
2025-06-07	0.656085	0.670641	0.650490	0.664947	+1.406%	7,340,553	-41.138%
2025-06-06	0.626135	0.672180	0.621935	0.655727	+4.708%	8,620,812	-40.310%
2025-06-05	0.665753	0.689500	0.620000	0.626245	-5.951%	18,863,801	-37.500%
2025-06-04	0.684199	0.702603	0.662629	0.665873	-2.661%	4,327,938	-41.220%
2025-06-03	0.689827	0.706811	0.674372	0.684079	-0.827%	6,098,784	-42.784%
2025-06-02	0.685283	0.691826	0.664176	0.689782	+0.657%	7,271,329	-43.257%
2025-06-01	0.686350	0.687710	0.655000	0.685282	-0.086%	20,019,352	-42.885%
2025-05-31	0.689392	0.695000	0.656492	0.685873	-0.520%	10,610,576	-42.934%
2025-05-30	0.722081	0.728004	0.682290	0.689460	-4.526%	19,175,698	-43.231%
2025-05-29	0.747615	0.764965	0.720000	0.722143	-3.407%	10,658,203	-45.800%
2025-05-28	0.758243	0.760200	0.732930	0.747614	-1.440%	11,396,587	-47.647%
2025-05-27	0.760467	0.775455	0.744401	0.758534	-0.194%	12,177,529	-48.400%
2025-05-26	0.760000	0.776736	0.751975	0.760009	+0.001%	5,853,040	-48.500%
2025-05-25	0.747005	0.760000	0.728734	0.760000	+1.724%	6,345,126	-48.500%
2025-05-24	0.747225	0.766123	0.741193	0.747120	-0.026%	5,305,071	-47.612%
2025-05-23	0.808998	0.841830	0.743435	0.747317	-7.624%	23,513,348	-47.626%
2025-05-22	0.769922	0.810000	0.769302	0.808998	+5.172%	17,456,432	-51.619%
2025-05-21	0.745948	0.784505	0.737363	0.769212	+3.103%	24,705,122	-49.116%
2025-05-20	0.742589	0.754633	0.722616	0.746065	+0.472%	13,462,811	-47.538%
2025-05-19	0.759881	0.764313	0.710901	0.742559	-2.262%	10,015,573	-47.290%
2025-05-18	0.743000	0.776295	0.717622	0.759743	+2.254%	15,309,114	-48.482%
2025-05-17	0.758864	0.781116	0.727692	0.742999	-2.142%	25,668,733	-47.321%
2025-05-16	0.762393	0.787000	0.751000	0.759261	-0.390%	12,804,486	-48.450%
2025-05-15	0.798566	0.810000	0.743810	0.762234	-4.541%	25,304,896	-48.651%
2025-05-14	0.830332	0.832936	0.789441	0.798496	-3.870%	15,992,970	-50.983%
2025-05-13	0.817135	0.842008	0.772595	0.830639	+1.591%	13,711,948	-52.879%
2025-05-12	0.805220	0.863460	0.780767	0.817628	+1.593%	28,147,910	-52.130%
2025-05-11	0.840990	0.846020	0.782244	0.804808	-4.304%	14,455,937	-51.367%
2025-05-10	0.777139	0.843357	0.770994	0.841005	+8.163%	11,858,167	-53.460%
2025-05-09	0.769168	0.817624	0.753802	0.777538	+1.045%	18,609,836	-49.661%
2025-05-08	0.671536	0.770042	0.670139	0.769500	+14.603%	22,385,846	-49.136%
2025-05-07	0.678300	0.688748	0.655330	0.671446	-0.980%	8,203,508	-41.708%
2025-05-06	0.662516	0.680242	0.642603	0.678089	+2.276%	7,540,314	-42.279%
2025-05-05	0.676677	0.691390	0.654240	0.663000	-2.021%	9,203,981	-40.965%
2025-05-04	0.700000	0.714047	0.672406	0.676677	-3.332%	8,541,991	-42.158%
2025-05-03	0.698352	0.729893	0.692006	0.700000	+0.255%	18,991,169	-44.085%
2025-05-02	0.705701	0.725497	0.688844	0.698222	-1.060%	19,476,894	-43.943%
2025-05-01	0.681826	0.714181	0.681800	0.705700	+3.506%	13,874,092	-44.537%
2025-04-30	0.695766	0.703522	0.665113	0.681794	-2.091%	15,221,281	-42.592%
2025-04-29	0.705878	0.718000	0.690000	0.696355	-1.267%	7,649,402	-43.793%
2025-04-28	0.703745	0.728929	0.682612	0.705292	+0.220%	17,176,947	-44.505%
2025-04-27	0.706959	0.717400	0.691752	0.703745	-0.564%	7,626,465	-44.383%
2025-04-26	0.715663	0.733830	0.700402	0.707734	-0.935%	10,635,358	-44.696%
2025-04-25	0.721991	0.733386	0.702704	0.714414	-1.075%	18,058,489	-45.214%
2025-04-24	0.697768	0.748615	0.670550	0.722181	+3.501%	16,749,526	-45.803%
2025-04-23	0.680265	0.717595	0.677898	0.697754	+2.724%	14,874,216	-43.905%
2025-04-22	0.624320	0.684455	0.616105	0.679253	+8.799%	13,656,833	-42.378%
2025-04-21	0.620204	0.650303	0.615968	0.624321	+0.695%	9,236,435	-37.308%
2025-04-20	0.628572	0.634251	0.610001	0.620011	-1.235%	2,892,249	-36.872%
2025-04-19	0.627772	0.634480	0.619257	0.627765	+0.043%	2,890,775	-37.652%
2025-04-18	0.616830	0.631627	0.610940	0.627494	+1.832%	2,874,436	-37.625%
2025-04-17	0.610392	0.629349	0.609219	0.616208	+0.884%	5,212,713	-36.482%
2025-04-16	0.608364	0.623999	0.595152	0.610807	+0.261%	8,327,068	-35.921%
2025-04-15	0.635043	0.648192	0.607242	0.609217	-4.075%	8,935,792	-35.753%
2025-04-14	0.637996	0.656854	0.626980	0.635098	-0.330%	10,949,619	-38.371%
2025-04-13	0.659926	0.668587	0.630029	0.637198	-3.356%	25,845,647	-38.575%
2025-04-12	0.623666	0.666891	0.617312	0.659326	+5.747%	23,680,060	-40.636%
2025-04-11	0.609192	0.644385	0.606169	0.623492	+2.364%	16,370,182	-37.224%
2025-04-10	0.631130	0.633293	0.585857	0.609095	-3.530%	18,069,542	-35.740%
2025-04-09	0.557679	0.645555	0.536714	0.631383	+13.198%	37,375,376	-38.009%
2025-04-08	0.585884	0.619913	0.552461	0.557768	-4.809%	17,101,864	-29.827%
2025-04-07	0.573351	0.604849	0.510646	0.585948	+2.207%	51,463,737	-33.202%
2025-04-06	0.654424	0.654652	0.559539	0.573295	-12.528%	19,381,740	-31.728%
2025-04-05	0.660616	0.666651	0.644520	0.655402	-0.681%	3,970,321	-40.281%
2025-04-04	0.650724	0.671293	0.628000	0.659893	+1.526%	13,547,069	-40.687%
2025-04-03	0.639047	0.657259	0.612622	0.649972	+1.733%	21,611,794	-39.782%
2025-04-02	0.677413	0.709026	0.634513	0.638900	-5.671%	14,412,524	-38.738%
2025-04-01	0.661584	0.693698	0.658000	0.677308	+2.328%	9,946,180	-42.212%
2025-03-31	0.661324	0.665127	0.630000	0.661898	+0.146%	18,064,339	-40.867%
2025-03-30	0.672784	0.686894	0.651653	0.660934	-1.752%	6,463,997	-40.780%
2025-03-29	0.705748	0.711488	0.659004	0.672720	-4.651%	6,825,159	-41.818%
2025-03-28	0.737843	0.745400	0.689164	0.705531	-4.361%	11,267,365	-44.524%
2025-03-27	0.728901	0.744000	0.721090	0.737700	+1.208%	6,219,697	-46.943%
2025-03-26	0.744458	0.774000	0.719249	0.728898	-2.137%	22,346,905	-46.302%
2025-03-25	0.731826	0.766166	0.721044	0.744814	+1.770%	27,558,002	-47.450%
2025-03-24	0.709898	0.748000	0.705425	0.731859	+3.067%	31,619,580	-46.519%
2025-03-23	0.701245	0.715462	0.691808	0.710084	+1.283%	13,540,776	-44.879%
2025-03-22	0.704776	0.715266	0.697034	0.701087	-0.536%	10,172,480	-44.172%
2025-03-21	0.717593	0.726858	0.700500	0.704863	-1.746%	21,262,172	-44.471%
2025-03-20	0.743778	0.755001	0.712121	0.717387	-3.548%	10,293,712	-45.441%
2025-03-19	0.701661	0.746806	0.700551	0.743779	+5.997%	18,173,215	-47.377%
2025-03-18	0.717601	0.718163	0.682000	0.701695	-2.265%	6,458,358	-44.220%
2025-03-17	0.705021	0.729500	0.702829	0.717959	+1.811%	6,230,288	-45.484%
2025-03-16	0.746730	0.746730	0.694532	0.705190	-5.564%	8,602,074	-44.497%
2025-03-15	0.737200	0.759181	0.730889	0.746739	+1.434%	15,913,105	-47.585%
2025-03-14	0.702426	0.750718	0.696392	0.736180	+4.805%	22,814,706	-46.833%
2025-03-13	0.736176	0.741466	0.690595	0.702427	-4.457%	34,110,849	-44.279%
2025-03-12	0.723534	0.768651	0.710997	0.735193	+1.611%	33,268,262	-46.762%
2025-03-11	0.670994	0.744421	0.647721	0.723534	+7.990%	26,940,715	-45.904%
2025-03-10	0.721087	0.778000	0.657744	0.670000	-6.952%	35,318,751	-41.582%
2025-03-09	0.804870	0.816999	0.709510	0.720059	-10.531%	34,159,318	-45.643%
2025-03-08	0.818044	0.838294	0.792742	0.804814	-1.643%	13,601,815	-51.367%
2025-03-07	0.906496	0.919999	0.804715	0.818254	-9.691%	42,452,348	-52.166%
2025-03-06	0.974293	0.988053	0.885952	0.906060	-7.002%	29,422,136	-56.802%
2025-03-05	0.938696	1.026372	0.913840	0.974284	+3.583%	46,918,517	-59.827%
2025-03-04	0.856890	0.955004	0.759000	0.940584	+9.753%	78,780,268	-58.387%
2025-03-03	1.135275	1.177681	0.823389	0.857003	-24.496%	116,985,959	-54.329%
2025-03-02	0.658792	1.157708	0.644658	1.135041	+72.281%	115,502,063	-65.516%
2025-03-01	0.632777	0.675928	0.625273	0.658832	+4.108%	5,576,339	-40.592%
2025-02-28	0.644913	0.645671	0.580000	0.632835	-1.935%	14,949,345	-38.151%
2025-02-27	0.646404	0.679132	0.625434	0.645325	-0.135%	11,996,568	-39.348%
2025-02-26	0.682558	0.694119	0.629820	0.646197	-5.327%	16,058,103	-39.430%
2025-02-25	0.681039	0.693801	0.630218	0.682558	+0.172%	20,889,153	-42.657%
2025-02-24	0.769804	0.777255	0.669696	0.681387	-11.486%	14,105,296	-42.558%
2025-02-23	0.772990	0.787593	0.759861	0.769811	-0.495%	3,194,108	-49.156%
2025-02-22	0.760794	0.784198	0.757210	0.773642	+1.621%	4,366,269	-49.408%
2025-02-21	0.803915	0.818662	0.750457	0.761300	-5.305%	11,123,355	-48.588%
2025-02-20	0.773677	0.811019	0.770909	0.803947	+3.910%	7,286,006	-51.315%
2025-02-19	0.753163	0.775323	0.733000	0.773694	+2.757%	6,430,282	-49.411%
2025-02-18	0.809079	0.813262	0.735718	0.752937	-6.913%	11,253,777	-48.017%
2025-02-17	0.771569	0.829432	0.771568	0.808855	+4.752%	10,340,006	-51.610%
2025-02-16	0.780786	0.788623	0.762115	0.772160	-1.155%	3,905,720	-49.311%
2025-02-15	0.799638	0.813392	0.775000	0.781179	-2.346%	4,970,746	-49.896%
2025-02-14	0.810819	0.828652	0.790132	0.799949	-1.333%	10,399,558	-51.072%
2025-02-13	0.799887	0.829999	0.770010	0.810759	+1.312%	11,854,565	-51.724%
2025-02-12	0.778156	0.807451	0.746418	0.800262	+2.853%	17,797,374	-51.091%
2025-02-11	0.712216	0.820431	0.710726	0.778066	+9.245%	27,904,590	-49.696%
2025-02-10	0.681845	0.724067	0.663768	0.712222	+4.411%	6,864,050	-45.045%
2025-02-09	0.701439	0.715782	0.651206	0.682135	-2.674%	6,414,897	-42.621%
2025-02-08	0.705939	0.716956	0.682214	0.700873	-0.959%	2,921,559	-44.155%
2025-02-07	0.705129	0.752469	0.691002	0.707658	+0.337%	10,067,097	-44.691%
2025-02-06	0.732606	0.765500	0.698537	0.705279	-3.718%	7,383,148	-44.504%
2025-02-05	0.744362	0.775636	0.725830	0.732512	-1.606%	6,252,305	-46.567%
2025-02-04	0.813008	0.820251	0.715423	0.744470	-8.421%	24,583,668	-47.425%
2025-02-03	0.804169	0.824670	0.510550	0.812923	+1.104%	58,164,692	-51.853%
2025-02-02	0.894396	0.910605	0.752100	0.804050	-10.132%	28,820,083	-51.321%
2025-02-01	0.942531	0.956396	0.889978	0.894701	-5.039%	5,805,918	-56.253%
2025-01-31	0.960001	0.982807	0.935033	0.942175	-1.857%	8,476,134	-58.458%
2025-01-30	0.939628	0.988172	0.935985	0.960000	+2.204%	9,398,802	-59.229%
2025-01-29	0.916221	0.959403	0.900762	0.939302	+2.539%	14,378,900	-58.331%
2025-01-28	0.934128	0.968276	0.903226	0.916048	-1.953%	7,459,998	-57.273%
2025-01-27	0.952363	0.957596	0.856383	0.934295	-1.966%	14,816,571	-58.107%
2025-01-26	0.976196	0.999641	0.951942	0.953032	-2.404%	7,311,900	-58.931%
2025-01-25	0.971770	0.989000	0.964970	0.976511	+0.482%	3,761,773	-59.918%
2025-01-24	0.986939	1.009059	0.963585	0.971824	-1.524%	9,967,439	-59.725%
2025-01-23	0.982164	1.013106	0.951486	0.986866	+0.501%	17,823,249	-60.339%
2025-01-22	1.005803	1.019198	0.976274	0.981948	-2.337%	7,675,456	-60.140%
2025-01-21	1.006735	1.028399	0.951005	1.005445	-0.204%	17,074,616	-61.072%
2025-01-20	0.992055	1.098718	0.960696	1.007505	+1.529%	34,190,516	-61.151%
2025-01-19	1.103591	1.149783	0.960227	0.992332	-10.035%	43,497,573	-60.557%
2025-01-18	1.133710	1.145861	1.049483	1.103023	-2.656%	15,754,517	-64.516%
2025-01-17	1.089190	1.166474	1.086201	1.133121	+3.891%	15,529,839	-65.458%
2025-01-16	1.076326	1.144900	1.026820	1.090683	+1.334%	17,334,057	-64.114%
2025-01-15	0.996845	1.088357	0.986170	1.076324	+7.973%	19,829,266	-63.635%
2025-01-14	0.944571	1.009358	0.938581	0.996848	+5.534%	9,789,910	-60.736%
2025-01-13	0.967187	0.992582	0.876993	0.944571	-2.301%	34,262,893	-58.563%
2025-01-12	0.994659	1.035547	0.960416	0.966820	-2.786%	11,511,285	-59.517%
2025-01-11	0.930324	1.016166	0.913523	0.994528	+6.901%	11,365,169	-60.644%
2025-01-10	0.905001	0.973619	0.904870	0.930324	+2.749%	8,630,623	-57.928%
2025-01-09	0.946745	0.958978	0.880000	0.905437	-4.363%	13,283,063	-56.772%
2025-01-08	0.989326	1.023831	0.910000	0.946745	-4.306%	17,308,961	-58.658%
2025-01-07	1.093414	1.150791	0.985638	0.989349	-9.526%	21,545,889	-60.438%
2025-01-06	1.091301	1.116300	1.061322	1.093516	+0.203%	10,415,584	-64.207%
2025-01-05	1.070400	1.111000	1.052501	1.091302	+1.953%	11,352,263	-64.134%

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

ADAUSD
Cardano / United States dollar
crypto