Create Account
Sign In
Dark
chart
exchange
Terminal
Screener
Stocks
Crypto
Forex
Watchlists
Trends

ADAUSD
Cardano / United States dollar
crypto Kraken

Real-time
1/28/2023 8:03:19 PM UTC
0.383960USD+0.101%(+0.000389)14,487,184ADA5,633,755USD
0.383284Bid   0.383396Ask   0.000112Spread
OverviewHistoricalTrendsNewsMore
Composite
0.383200
Coinbase
0.383200
Kraken
0.383960
Binance.US
0.383500
Bitfinex
0.383480
Bitstamp
0.383790
Bittrex
0.386350
Date
Open
High
Low
Close
Change
Volume
Change
Since
2023-01-28
0.389900
0.398201
0.378500
0.383960
-1.523%
12,771,503
0.000%
2023-01-27
0.380145
0.391276
0.368047
0.389900
+2.591%
5,768,145
-1.523%
2023-01-26
0.374022
0.388999
0.371566
0.380052
+1.795%
10,398,556
+1.028%
2023-01-25
0.358433
0.379616
0.347356
0.373352
+4.068%
11,715,613
+2.841%
2023-01-24
0.375003
0.382500
0.355321
0.358757
-4.439%
7,400,160
+7.025%
2023-01-23
0.376602
0.383349
0.369023
0.375423
-0.420%
9,938,270
+2.274%
2023-01-22
0.368800
0.386877
0.362579
0.377005
+2.290%
10,872,302
+1.845%
2023-01-21
0.365217
0.380929
0.357668
0.368566
+0.977%
17,165,507
+4.177%
2023-01-20
0.337975
0.365542
0.333710
0.365001
+7.977%
9,888,110
+5.194%
2023-01-19
0.325799
0.342692
0.325799
0.338036
+3.591%
7,423,330
+13.586%
2023-01-18
0.345982
0.355826
0.323649
0.326318
-5.581%
12,753,735
+17.664%
2023-01-17
0.349665
0.357133
0.343514
0.345607
-1.325%
3,491,611
+11.097%
2023-01-16
0.350818
0.363798
0.337630
0.350249
-0.141%
7,984,105
+9.625%
2023-01-15
0.352484
0.353859
0.338646
0.350742
-0.414%
6,555,354
+9.471%
2023-01-14
0.345645
0.369903
0.332496
0.352199
+1.892%
16,494,115
+9.018%
2023-01-13
0.329900
0.350719
0.323898
0.345659
+4.936%
11,099,028
+11.081%
2023-01-12
0.323119
0.337006
0.315927
0.329399
+1.996%
15,124,906
+16.564%
2023-01-11
0.322389
0.323243
0.307741
0.322954
+0.190%
5,980,800
+18.890%
2023-01-10
0.316759
0.325232
0.306897
0.322340
+1.762%
6,200,475
+19.116%
2023-01-09
0.297281
0.345133
0.295687
0.316758
+6.625%
19,601,584
+21.216%
2023-01-08
0.276945
0.298747
0.274560
0.297078
+7.234%
8,748,617
+29.246%
2023-01-07
0.278553
0.280500
0.272518
0.277037
-0.717%
3,125,793
+38.595%
2023-01-06
0.269184
0.279922
0.267105
0.279038
+3.680%
8,330,723
+37.601%
2023-01-05
0.267955
0.271000
0.263432
0.269134
+0.503%
2,894,537
+42.665%
2023-01-04
0.252812
0.270361
0.251976
0.267786
+5.988%
7,663,447
+43.383%
2023-01-03
0.253571
0.255306
0.250232
0.252657
-0.391%
4,185,151
+51.969%
2023-01-02
0.249685
0.256640
0.246704
0.253649
+1.588%
5,194,154
+51.375%
2023-01-01
0.245368
0.249685
0.243523
0.249685
+1.789%
5,371,373
+53.778%
2022-12-31
0.245640
0.251841
0.244124
0.245296
-0.099%
7,402,002
+56.529%
2022-12-30
0.243784
0.245950
0.239143
0.245540
+0.684%
9,275,563
+56.374%
2022-12-29
0.247875
0.247995
0.239790
0.243871
-1.706%
8,207,660
+57.444%
2022-12-28
0.260383
0.260721
0.246856
0.248104
-4.679%
9,928,923
+54.758%
2022-12-27
0.265363
0.266247
0.256407
0.260283
-1.850%
3,917,151
+47.516%
2022-12-26
0.259075
0.265478
0.257630
0.265188
+2.355%
5,720,782
+44.788%
2022-12-25
0.259228
0.259757
0.254629
0.259087
-0.006%
2,979,212
+48.197%
2022-12-24
0.259426
0.260237
0.256796
0.259102
-0.125%
1,577,949
+48.189%
2022-12-23
0.256525
0.263783
0.255588
0.259426
+1.133%
6,767,446
+48.004%
2022-12-22
0.253144
0.256857
0.246720
0.256520
+1.205%
6,292,463
+49.680%
2022-12-21
0.258636
0.269982
0.248109
0.253465
-2.136%
8,051,682
+51.484%
2022-12-20
0.252739
0.262000
0.251574
0.258997
+2.511%
4,811,204
+48.249%
2022-12-19
0.266204
0.269497
0.249336
0.252654
-5.053%
8,797,196
+51.971%
2022-12-18
0.267639
0.271724
0.263191
0.266099
-0.487%
5,356,921
+44.292%
2022-12-17
0.263344
0.267938
0.259103
0.267402
+1.400%
7,576,705
+43.589%
2022-12-16
0.300104
0.301116
0.255719
0.263711
-12.127%
15,583,437
+45.599%
2022-12-15
0.307978
0.308643
0.296419
0.300104
-2.654%
7,021,019
+27.942%
2022-12-14
0.313847
0.315404
0.305218
0.308285
-1.728%
6,329,126
+24.547%
2022-12-13
0.306979
0.318877
0.299530
0.313707
+2.202%
8,463,094
+22.394%
2022-12-12
0.307461
0.307849
0.301000
0.306949
-0.113%
5,752,713
+25.089%
2022-12-11
0.312371
0.314987
0.305134
0.307296
-1.647%
2,442,005
+24.948%
2022-12-10
0.311937
0.314820
0.310938
0.312443
+0.176%
1,628,527
+22.890%
2022-12-09
0.314689
0.316389
0.307500
0.311894
-0.800%
22,435,090
+23.106%
2022-12-08
0.310215
0.315652
0.307524
0.314410
+1.416%
2,003,849
+22.121%
2022-12-07
0.317896
0.319535
0.307077
0.310020
-2.618%
5,263,388
+23.850%
2022-12-06
0.319689
0.321002
0.314000
0.318353
-0.353%
4,905,233
+20.608%
2022-12-05
0.322984
0.329000
0.316462
0.319482
-1.095%
10,340,646
+20.182%
2022-12-04
0.319681
0.324301
0.318263
0.323019
+1.044%
2,837,926
+18.866%
2022-12-03
0.319121
0.326330
0.316711
0.319681
+0.184%
7,199,491
+20.107%
2022-12-02
0.314168
0.319790
0.310891
0.319093
+1.567%
2,968,862
+20.329%
2022-12-01
0.318864
0.319793
0.312645
0.314169
-1.495%
5,264,454
+22.214%
2022-11-30
0.308996
0.320814
0.308600
0.318937
+3.211%
7,963,798
+20.387%
2022-11-29
0.306261
0.312279
0.303590
0.309014
+0.841%
10,556,958
+24.253%
2022-11-28
0.312340
0.313577
0.299713
0.306437
-1.890%
8,971,399
+25.298%
2022-11-27
0.313526
0.319025
0.311507
0.312340
-0.533%
3,793,965
+22.930%
2022-11-26
0.314411
0.322320
0.311064
0.314013
-0.237%
4,025,507
+22.275%
2022-11-25
0.316102
0.317000
0.307439
0.314759
-0.385%
7,512,093
+21.985%
2022-11-24
0.318379
0.320759
0.311360
0.315976
-0.725%
6,643,008
+21.516%
2022-11-23
0.311871
0.319702
0.309168
0.318283
+2.165%
6,348,238
+20.635%
2022-11-22
0.303759
0.316010
0.297853
0.311538
+2.362%
8,340,629
+23.247%
2022-11-21
0.311745
0.312689
0.295491
0.304349
-2.485%
14,495,580
+26.158%
2022-11-20
0.327682
0.330893
0.310000
0.312105
-4.756%
10,383,602
+23.023%
2022-11-19
0.325670
0.339993
0.321398
0.327690
+0.619%
6,547,027
+17.172%
2022-11-18
0.324912
0.332260
0.320685
0.325673
+0.288%
9,622,316
+17.897%
2022-11-17
0.332466
0.333768
0.318768
0.324738
-2.199%
12,472,846
+18.237%
2022-11-16
0.336092
0.344814
0.323957
0.332040
-1.434%
14,407,826
+15.637%
2022-11-15
0.331505
0.344083
0.329206
0.336871
+1.619%
21,375,800
+13.978%
2022-11-14
0.329282
0.340850
0.313734
0.331505
+0.375%
10,839,837
+15.823%
2022-11-13
0.338629
0.344638
0.324757
0.330267
-2.448%
8,953,546
+16.257%
2022-11-12
0.354695
0.355192
0.335666
0.338556
-4.520%
7,723,226
+13.411%
2022-11-11
0.367572
0.372788
0.341172
0.354585
-3.529%
23,475,440
+8.284%
2022-11-10
0.315691
0.376784
0.311808
0.367555
+16.226%
45,125,054
+4.463%
2022-11-09
0.371755
0.375887
0.310100
0.316242
-15.062%
37,147,108
+21.413%
2022-11-08
0.404049
0.419400
0.343754
0.372321
-7.947%
38,952,663
+3.126%
2022-11-07
0.402214
0.416005
0.397670
0.404464
+0.560%
11,507,563
-5.069%
2022-11-06
0.426691
0.430500
0.401930
0.402212
-5.706%
8,173,937
-4.538%
2022-11-05
0.421755
0.437477
0.420281
0.426550
+1.176%
7,036,307
-9.985%
2022-11-04
0.389392
0.426140
0.388179
0.421593
+8.261%
38,284,801
-8.926%
2022-11-03
0.385698
0.398862
0.384694
0.389422
+0.946%
6,252,419
-1.403%
2022-11-02
0.399932
0.409000
0.380219
0.385773
-3.858%
13,107,713
-0.470%
2022-11-01
0.405024
0.414943
0.398765
0.401254
-1.192%
4,338,703
-4.310%
2022-10-31
0.405757
0.415860
0.398000
0.406096
+0.088%
9,652,486
-5.451%
2022-10-30
0.420444
0.421358
0.398654
0.405740
-3.667%
9,582,307
-5.368%
2022-10-29
0.404734
0.439561
0.401316
0.421186
+4.136%
22,219,039
-8.838%
2022-10-28
0.388291
0.411000
0.378209
0.404458
+4.175%
15,016,090
-5.068%
2022-10-27
0.403150
0.421796
0.386618
0.388249
-3.780%
8,426,779
-1.105%
2022-10-26
0.400613
0.411981
0.395000
0.403503
+0.861%
8,098,995
-4.843%
2022-10-25
0.357395
0.418314
0.357226
0.400057
+11.933%
33,819,161
-4.024%
2022-10-24
0.362152
0.365028
0.353693
0.357407
-1.310%
9,775,359
+7.429%
2022-10-23
0.351318
0.363685
0.345743
0.362150
+3.063%
10,186,099
+6.022%
2022-10-22
0.349113
0.355000
0.343000
0.351386
+0.660%
7,639,444
+9.270%
2022-10-21
0.340063
0.349877
0.330118
0.349083
+2.656%
7,591,721
+9.991%
2022-10-20
0.349216
0.355747
0.336402
0.340051
-2.813%
46,986,122
+12.912%
2022-10-19
0.362020
0.362102
0.347500
0.349895
-3.424%
4,893,286
+9.736%
2022-10-18
0.372680
0.374258
0.357477
0.362299
-2.782%
8,710,689
+5.979%
2022-10-17
0.370366
0.375500
0.366119
0.372667
+0.610%
3,390,186
+3.030%
2022-10-16
0.363799
0.374895
0.363799
0.370406
+1.816%
3,971,089
+3.659%
2022-10-15
0.366770
0.369855
0.361541
0.363799
-0.832%
2,545,178
+5.542%
2022-10-14
0.377052
0.388748
0.360978
0.366853
-2.729%
11,196,891
+4.663%
2022-10-13
0.380889
0.382162
0.350000
0.377147
-1.022%
24,285,738
+1.806%
2022-10-12
0.390848
0.395105
0.376128
0.381041
-2.404%
6,638,641
+0.766%
2022-10-11
0.401062
0.401681
0.383401
0.390425
-2.525%
7,369,162
-1.656%
2022-10-10
0.422985
0.426514
0.398345
0.400537
-5.358%
8,689,008
-4.139%
2022-10-09
0.422004
0.424204
0.419294
0.423212
+0.476%
3,079,730
-9.275%
2022-10-08
0.424085
0.427000
0.419982
0.421206
-0.672%
2,020,551
-8.843%
2022-10-07
0.428867
0.430358
0.421042
0.424054
-1.057%
6,576,047
-9.455%
2022-10-06
0.430954
0.436897
0.426372
0.428583
-0.566%
4,230,058
-10.412%
2022-10-05
0.435714
0.436801
0.423818
0.431024
-1.039%
4,144,177
-10.919%
2022-10-04
0.427747
0.437594
0.425578
0.435548
+1.766%
5,761,108
-11.844%
2022-10-03
0.419606
0.428732
0.416121
0.427991
+2.077%
5,113,154
-10.288%
2022-10-02
0.430183
0.432789
0.416500
0.419284
-2.537%
5,907,017
-8.425%
2022-10-01
0.434000
0.436303
0.427957
0.430196
-1.055%
2,833,883
-10.748%
2022-09-30
0.438211
0.441469
0.429446
0.434784
-0.782%
6,202,934
-11.689%
2022-09-29
0.436090
0.438908
0.427011
0.438211
+0.476%
9,679,284
-12.380%
2022-09-28
0.441339
0.442677
0.425808
0.436136
-1.290%
11,265,883
-11.963%
2022-09-27
0.447188
0.463213
0.437765
0.441836
-1.197%
10,818,284
-13.099%
2022-09-26
0.446349
0.450570
0.437270
0.447188
+0.131%
7,935,299
-14.139%
2022-09-25
0.451097
0.462246
0.438569
0.446605
-1.009%
6,310,528
-14.027%
2022-09-24
0.461994
0.468658
0.450357
0.451157
-2.305%
6,219,936
-14.894%
2022-09-23
0.458038
0.481846
0.446346
0.461800
+0.822%
13,528,689
-16.856%
2022-09-22
0.438880
0.466347
0.434760
0.458037
+4.177%
6,538,491
-16.173%
2022-09-21
0.442000
0.465942
0.428000
0.439673
-0.435%
17,227,087
-12.671%
2022-09-20
0.452960
0.454034
0.437500
0.441596
-2.457%
6,557,421
-13.052%
2022-09-19
0.447483
0.456667
0.432620
0.452721
+1.171%
12,085,133
-15.188%
2022-09-18
0.486152
0.489814
0.440000
0.447483
-8.156%
11,540,520
-14.196%
2022-09-17
0.474322
0.488098
0.472445
0.487220
+2.719%
3,414,117
-21.194%
2022-09-16
0.465621
0.474322
0.454331
0.474322
+1.867%
5,685,098
-19.051%
2022-09-15
0.480773
0.482031
0.462011
0.465627
-3.298%
10,353,827
-17.539%
2022-09-14
0.463615
0.486862
0.455000
0.481505
+3.861%
15,306,741
-20.258%
2022-09-13
0.501603
0.508920
0.460752
0.463606
-7.544%
22,197,224
-17.180%
2022-09-12
0.509990
0.524081
0.496342
0.501433
-1.696%
12,036,425
-23.427%
2022-09-11
0.512673
0.519555
0.500330
0.510084
-0.398%
9,780,912
-24.726%
2022-09-10
0.502702
0.524000
0.495223
0.512120
+1.837%
12,039,931
-25.025%
2022-09-09
0.479266
0.504538
0.478285
0.502880
+4.955%
11,263,938
-23.648%
2022-09-08
0.478879
0.483093
0.463000
0.479139
+0.102%
6,536,343
-19.865%
2022-09-07
0.462103
0.481821
0.454000
0.478652
+3.446%
18,097,313
-19.783%
2022-09-06
0.499025
0.511784
0.460281
0.462708
-7.161%
16,545,088
-17.019%
2022-09-05
0.504000
0.507273
0.482788
0.498400
-1.102%
8,182,134
-22.961%
2022-09-04
0.480297
0.510000
0.476238
0.503954
+4.887%
10,377,724
-23.811%
2022-09-03
0.454081
0.485545
0.453951
0.480474
+5.723%
10,382,284
-20.087%
2022-09-02
0.457488
0.466261
0.449173
0.454464
-0.631%
6,945,605
-15.514%
2022-09-01
0.445888
0.462265
0.441280
0.457352
+2.571%
6,617,138
-16.047%
2022-08-31
0.452755
0.462997
0.444808
0.445888
-1.462%
9,857,995
-13.889%
2022-08-30
0.450457
0.462909
0.439089
0.452503
+0.439%
11,118,998
-15.148%
2022-08-29
0.428997
0.452541
0.424251
0.450523
+5.018%
5,072,441
-14.775%
2022-08-28
0.448947
0.454154
0.427768
0.428997
-4.647%
4,955,131
-10.498%
2022-08-27
0.431561
0.451137
0.426024
0.449905
+4.221%
9,730,174
-14.658%
2022-08-26
0.464596
0.482062
0.426000
0.431682
-7.123%
13,680,405
-11.055%
2022-08-25
0.457686
0.473863
0.457686
0.464789
+1.438%
5,396,285
-17.390%
2022-08-24
0.465350
0.468719
0.453300
0.458201
-1.440%
5,161,144
-16.203%
2022-08-23
0.461532
0.469461
0.445921
0.464894
+0.656%
6,171,593
-17.409%
2022-08-22
0.462700
0.462700
0.437764
0.461863
-0.197%
7,672,780
-16.867%
2022-08-21
0.450983
0.472670
0.447152
0.462776
+2.611%
8,844,079
-17.031%
2022-08-20
0.450499
0.462875
0.435196
0.451000
-0.023%
6,084,947
-14.865%
2022-08-19
0.511428
0.511476
0.446494
0.451102
-11.924%
36,660,498
-14.884%
2022-08-18
0.538118
0.543527
0.508105
0.512175
-4.800%
11,587,890
-25.033%
2022-08-17
0.557182
0.582221
0.530299
0.538000
-3.436%
22,682,022
-28.632%
2022-08-16
0.550119
0.569500
0.547462
0.557145
+1.381%
7,820,235
-31.084%
2022-08-15
0.569920
0.581839
0.543300
0.549558
-3.517%
15,650,950
-30.133%
2022-08-14
0.559356
0.594647
0.557647
0.569589
+1.759%
11,471,297
-32.590%
2022-08-13
0.540982
0.567806
0.538391
0.559742
+3.540%
8,433,365
-31.404%
2022-08-12
0.530549
0.542500
0.520812
0.540603
+1.886%
5,731,685
-28.976%
2022-08-11
0.537735
0.547890
0.529196
0.530594
-1.321%
7,815,362
-27.636%
2022-08-10
0.513279
0.538741
0.502500
0.537699
+4.578%
14,617,685
-28.592%
2022-08-09
0.536907
0.537200
0.505201
0.514162
-4.222%
5,433,680
-25.323%
2022-08-08
0.527852
0.549386
0.523391
0.536829
+1.773%
9,230,190
-28.476%
2022-08-07
0.511506
0.537500
0.506682
0.527479
+3.258%
5,170,022
-27.208%
2022-08-06
0.517387
0.523197
0.510323
0.510837
-1.363%
3,039,050
-24.837%
2022-08-05
0.499575
0.519276
0.499483
0.517897
+3.690%
7,420,110
-25.862%
2022-08-04
0.500852
0.510845
0.493970
0.499469
-0.280%
4,689,602
-23.126%
2022-08-03
0.496462
0.516806
0.489378
0.500871
+1.011%
8,812,473
-23.342%
2022-08-02
0.512666
0.515155
0.489156
0.495860
-3.408%
11,202,539
-22.567%
2022-08-01
0.515552
0.525935
0.501217
0.513357
-0.672%
11,311,131
-25.206%
2022-07-31
0.526125
0.544338
0.513621
0.516832
-1.782%
9,147,985
-25.709%
2022-07-30
0.522378
0.563682
0.510000
0.526210
+0.861%
11,309,757
-27.033%
2022-07-29
0.513465
0.545146
0.506626
0.521720
+1.588%
19,193,279
-26.405%
2022-07-28
0.511374
0.523748
0.488576
0.513564
+0.516%
14,982,416
-25.236%
2022-07-27
0.467683
0.511732
0.459492
0.510926
+9.021%
12,491,774
-24.850%
2022-07-26
0.475148
0.476923
0.451098
0.468651
-1.195%
9,615,085
-18.071%
2022-07-25
0.512354
0.514985
0.473765
0.474317
-7.436%
9,317,869
-19.050%
2022-07-24
0.517223
0.536601
0.509480
0.512422
-1.013%
11,255,715
-25.070%
2022-07-23
0.483192
0.517861
0.473211
0.517665
+7.188%
6,141,349
-25.828%
2022-07-22
0.499408
0.511221
0.477486
0.482952
-3.312%
9,478,520
-20.497%
2022-07-21
0.490501
0.501990
0.475945
0.499496
+1.835%
12,028,582
-23.131%
2022-07-20
0.515322
0.548418
0.485943
0.490495
-4.888%
23,817,351
-21.720%
2022-07-19
0.490437
0.525736
0.473783
0.515700
+5.118%
23,940,376
-25.546%
2022-07-18
0.447617
0.499043
0.446000
0.490591
+9.773%
27,667,336
-21.735%
2022-07-17
0.457439
0.465301
0.442203
0.446914
-2.237%
7,168,704
-14.086%
2022-07-16
0.442214
0.458383
0.432044
0.457142
+3.517%
5,335,259
-16.009%
2022-07-15
0.441252
0.453760
0.432810
0.441612
+0.144%
6,302,446
-13.055%
2022-07-14
0.438066
0.445979
0.416706
0.440975
+0.628%
11,283,700
-12.929%
2022-07-13
0.416661
0.440993
0.404300
0.438222
+5.240%
16,323,627
-12.382%
2022-07-12
0.434242
0.443000
0.415500
0.416404
-4.201%
7,807,308
-7.791%
2022-07-11
0.461726
0.462314
0.431399
0.434662
-5.900%
7,218,391
-11.665%
2022-07-10
0.478101
0.479133
0.455000
0.461915
-3.269%
7,509,983
-16.876%
2022-07-09
0.466005
0.484482
0.465000
0.477526
+2.445%
6,326,319
-19.594%
2022-07-08
0.477478
0.492382
0.460587
0.466129
-2.377%
9,375,863
-17.628%
2022-07-07
0.461842
0.482286
0.461055
0.477478
+3.386%
9,694,409
-19.586%
2022-07-06
0.457024
0.464116
0.447228
0.461839
+0.988%
5,238,717
-16.863%
2022-07-05
0.469051
0.471239
0.444526
0.457319
-2.493%
7,622,292
-16.041%
2022-07-04
0.454572
0.475243
0.444405
0.469013
+2.986%
7,556,554
-18.134%
2022-07-03
0.455123
0.459317
0.443511
0.455416
+0.020%
3,399,499
-15.690%
2022-07-02
0.447902
0.460594
0.440427
0.455323
+1.762%
5,744,419
-15.673%
2022-07-01
0.459777
0.473511
0.442262
0.447438
-2.660%
11,275,642
-14.187%
2022-06-30
0.464461
0.466852
0.435000
0.459665
-1.234%
16,914,985
-16.470%
2022-06-29
0.469021
0.475882
0.458554
0.465406
-0.764%
8,312,740
-17.500%
2022-06-28
0.484519
0.496507
0.466616
0.468990
-3.219%
12,545,628
-18.130%
2022-06-27
0.489620
0.507837
0.475699
0.484587
-1.149%
8,327,981
-20.766%
2022-06-26
0.497496
0.525004
0.487835
0.490221
-1.559%
14,262,640
-21.676%
2022-06-25
0.498033
0.507010
0.478606
0.497985
-0.009%
10,835,880
-22.897%
2022-06-24
0.479615
0.509596
0.476108
0.498030
+3.825%
15,378,215
-22.904%
2022-06-23
0.458554
0.482980
0.456345
0.479682
+4.639%
15,895,316
-19.955%
2022-06-22
0.480517
0.480517
0.455777
0.458414
-4.527%
9,862,587
-16.242%
2022-06-21
0.490983
0.509976
0.474780
0.480151
-2.215%
26,941,871
-20.033%
2022-06-20
0.484424
0.507848
0.459651
0.491026
+1.367%
24,802,908
-21.805%
2022-06-19
0.455014
0.489154
0.435648
0.484406
+6.392%
25,529,167
-20.736%
2022-06-18
0.485582
0.494233
0.419416
0.455304
-6.386%
28,654,467
-15.670%
2022-06-17
0.474896
0.502996
0.470999
0.486365
+2.300%
19,906,355
-21.055%
2022-06-16
0.534151
0.545512
0.466665
0.475428
-11.020%
26,274,348
-19.239%
2022-06-15
0.482097
0.538098
0.447360
0.534308
+10.793%
34,983,774
-28.139%
2022-06-14
0.463251
0.518761
0.436794
0.482260
+3.921%
26,151,431
-20.383%
2022-06-13
0.489653
0.499946
0.435201
0.464064
-5.217%
47,599,707
-17.261%
2022-06-12
0.553112
0.559864
0.489000
0.489607
-11.463%
15,372,091
-21.578%
2022-06-11
0.573325
0.615900
0.543140
0.552999
-3.503%
17,580,958
-30.568%
2022-06-10
0.631307
0.635617
0.569877
0.573075
-9.336%
22,656,218
-33.000%
2022-06-09
0.639981
0.656604
0.625820
0.632085
-1.310%
11,521,760
-39.255%
2022-06-08
0.613275
0.668602
0.608645
0.640476
+4.381%
19,699,001
-40.051%
2022-06-07
0.609563
0.643992
0.572000
0.613596
+0.767%
24,757,124
-37.425%
2022-06-06
0.565871
0.645452
0.565425
0.608923
+7.395%
35,899,817
-36.944%
2022-06-05
0.566020
0.579589
0.553372
0.566993
+0.193%
6,475,110
-32.281%
2022-06-04
0.559475
0.570908
0.544740
0.565902
+1.292%
12,137,093
-32.151%
2022-06-03
0.586000
0.604258
0.538130
0.558682
-4.900%
13,350,817
-31.274%
2022-06-02
0.551242
0.596991
0.548689
0.587469
+6.581%
18,526,330
-34.642%
2022-06-01
0.625397
0.630318
0.537033
0.551197
-12.031%
31,303,427
-30.341%
2022-05-31
0.569255
0.687186
0.568369
0.626579
+10.036%
31,538,652
-38.721%
2022-05-30
0.481521
0.576660
0.477323
0.569431
+18.318%
16,939,543
-32.571%
2022-05-29
0.464157
0.481825
0.456028
0.481271
+3.635%
5,310,696
-20.220%
2022-05-28
0.455605
0.469209
0.447672
0.464392
+1.950%
6,622,566
-17.320%
2022-05-27
0.478354
0.482854
0.444958
0.455508
-4.899%
13,208,562
-15.707%
2022-05-26
0.513783
0.519996
0.459826
0.478972
-6.458%
17,248,290
-19.837%
2022-05-25
0.520818
0.531703
0.506734
0.512040
-1.699%
5,436,976
-25.014%
2022-05-24
0.512135
0.524300
0.492420
0.520888
+1.752%
6,972,730
-26.287%
2022-05-23
0.540865
0.558380
0.503884
0.511921
-5.397%
11,730,665
-24.996%
2022-05-22
0.528039
0.547574
0.521506
0.541126
+2.489%
5,986,638
-29.044%
2022-05-21
0.515540
0.537123
0.508172
0.527982
+2.427%
3,024,165
-27.278%
2022-05-20
0.531069
0.544100
0.500580
0.515472
-3.296%
16,117,178
-25.513%
2022-05-19
0.504992
0.545548
0.491489
0.533042
+5.608%
15,451,564
-27.968%
2022-05-18
0.576808
0.585072
0.502274
0.504737
-12.587%
13,444,322
-23.929%
2022-05-17
0.556109
0.599820
0.551331
0.577418
+3.979%
19,234,813
-33.504%
2022-05-16
0.594718
0.612773
0.543016
0.555321
-7.049%
36,328,363
-30.858%
2022-05-15
0.536527
0.598455
0.514765
0.597435
+11.352%
16,625,517
-35.732%
2022-05-14
0.528498
0.555707
0.482005
0.536529
+1.541%
19,384,869
-28.436%
2022-05-13
0.472349
0.606697
0.467907
0.528388
+12.049%
35,965,365
-27.334%
2022-05-12
0.515943
0.547841
0.385585
0.471570
-8.591%
93,866,913
-18.578%
2022-05-11
0.627162
0.661178
0.473004
0.515888
-17.861%
70,759,960
-25.573%
2022-05-10
0.602810
0.700133
0.584540
0.628064
+4.304%
24,584,455
-38.866%
2022-05-09
0.741138
0.753289
0.595183
0.602145
-18.774%
73,882,001
-36.235%
2022-05-08
0.759978
0.764422
0.722908
0.741324
-2.425%
10,506,239
-48.206%
2022-05-07
0.783252
0.785547
0.747500
0.759746
-2.921%
4,190,221
-49.462%
2022-05-06
0.788861
0.798632
0.762650
0.782607
-0.811%
9,963,787
-50.938%
2022-05-05
0.898383
0.904511
0.772352
0.789003
-12.170%
30,012,976
-51.336%
2022-05-04
0.771003
0.898329
0.767573
0.898329
+16.701%
16,587,989
-57.258%
2022-05-03
0.780629
0.800090
0.760603
0.769773
-1.430%
6,730,807
-50.120%
2022-05-02
0.790100
0.796151
0.764259
0.780938
-1.160%
4,670,121
-50.833%
2022-05-01
0.755400
0.799936
0.745885
0.790101
+4.542%
9,353,188
-51.404%
2022-04-30
0.804594
0.817385
0.736588
0.755771
-6.051%
8,623,823
-49.196%
2022-04-29
0.843977
0.848645
0.790001
0.804445
-4.691%
14,939,094
-52.270%
2022-04-28
0.838807
0.856203
0.825823
0.844040
+0.519%
13,976,386
-54.509%
2022-04-27
0.826112
0.856319
0.819011
0.839680
+1.664%
11,364,561
-54.273%
2022-04-26
0.898593
0.901962
0.817500
0.825933
-7.980%
22,144,802
-53.512%
2022-04-25
0.885181
0.902598
0.827506
0.897562
+1.356%
15,276,240
-57.222%
2022-04-24
0.887846
0.898019
0.878314
0.885554
-0.126%
2,516,079
-56.642%
2022-04-23
0.907257
0.911659
0.882801
0.886670
-2.165%
3,937,307
-56.696%
2022-04-22
0.910000
0.924262
0.891944
0.906294
-0.416%
6,248,681
-57.634%
2022-04-21
0.937666
0.970500
0.890930
0.910080
-2.824%
8,451,399
-57.810%
2022-04-20
0.951112
0.974677
0.930848
0.936526
-1.686%
8,255,729
-59.002%
2022-04-19
0.937416
0.956336
0.927362
0.952588
+1.685%
4,203,879
-59.693%
2022-04-18
0.915297
0.938039
0.875378
0.936803
+2.411%
7,773,381
-59.014%
2022-04-17
0.952107
0.961985
0.912130
0.914752
-3.924%
5,111,953
-58.026%
2022-04-16
0.955730
0.961718
0.938351
0.952114
-0.273%
3,381,571
-59.673%
2022-04-15
0.931904
0.958670
0.930437
0.954724
+2.488%
3,021,007
-59.783%
2022-04-14
0.974346
0.984335
0.923560
0.931548
-4.424%
7,754,231
-58.783%
2022-04-13
0.953000
0.979164
0.936025
0.974670
+2.274%
5,961,060
-60.606%
2022-04-12
0.919771
0.981639
0.916833
0.953000
+3.641%
9,915,071
-59.710%
2022-04-11
1.027296
1.032699
0.917471
0.919516
-10.461%
17,179,716
-58.243%
2022-04-10
1.044207
1.069086
1.024614
1.026941
-1.763%
4,029,372
-62.611%
2022-04-09
1.024704
1.045858
1.022329
1.045376
+1.940%
4,448,229
-63.271%
2022-04-08
1.090068
1.098381
1.019003
1.025486
-5.911%
6,492,118
-62.558%
2022-04-07
1.053411
1.099713
1.040166
1.089906
+3.464%
7,281,028
-64.771%
2022-04-06
1.170790
1.172447
1.049094
1.053412
-9.975%
17,996,327
-63.551%
2022-04-05
1.211133
1.217706
1.164495
1.170137
-3.573%
5,726,906
-67.187%
2022-04-04
1.184544
1.244017
1.161965
1.213494
+2.313%
12,047,572
-68.359%
2022-04-03
1.157494
1.200070
1.145000
1.186058
+2.675%
7,977,930
-67.627%
2022-04-02
1.165879
1.197250
1.148126
1.155153
-0.789%
10,645,192
-66.761%
2022-04-01
1.142672
1.175098
1.105841
1.164338
+2.047%
11,230,644
-67.023%
2022-03-31
1.190000
1.227817
1.133205
1.140983
-4.154%
14,970,919
-66.348%
2022-03-30
1.191000
1.217389
1.161120
1.190436
-0.059%
10,297,755
-67.746%
2022-03-29
1.167321
1.241125
1.167320
1.191142
+1.922%
7,862,971
-67.765%
2022-03-28
1.184009
1.246748
1.153167
1.168679
-1.379%
24,714,645
-67.146%
2022-03-27
1.151888
1.188016
1.106146
1.185026
+2.814%
13,503,830
-67.599%
2022-03-26
1.096393
1.158648
1.081050
1.152593
+5.033%
4,777,397
-66.687%
2022-03-25
1.131155
1.165701
1.073607
1.097362
-3.006%
14,799,567
-65.011%
2022-03-24
1.107089
1.188999
1.080551
1.131374
+2.110%
19,508,811
-66.063%
2022-03-23
0.975038
1.109020
0.958321
1.108000
+13.665%
20,435,317
-65.347%
2022-03-22
0.917369
0.987782
0.907688
0.974791
+6.161%
11,902,085
-60.611%
2022-03-21
0.877779
0.929208
0.862819
0.918219
+4.665%
7,733,084
-58.184%
2022-03-20
0.902833
0.915132
0.865042
0.877294
-2.830%
4,274,679
-56.234%
2022-03-19
0.852274
0.915220
0.851987
0.902848
+5.931%
7,501,897
-57.472%
2022-03-18
0.836517
0.861431
0.822326
0.852302
+1.885%
9,753,505
-54.950%
2022-03-17
0.839468
0.857827
0.828700
0.836535
-0.264%
8,536,756
-54.101%
2022-03-16
0.799297
0.839937
0.794841
0.838751
+4.852%
9,793,823
-54.222%
2022-03-15
0.802509
0.816702
0.783559
0.799941
-0.389%
9,130,812
-52.001%
2022-03-14
0.786800
0.812202
0.777973
0.803064
+1.746%
6,274,611
-52.188%
2022-03-13
0.788450
0.820000
0.781358
0.789284
-0.023%
5,170,002
-51.353%
2022-03-12
0.788310
0.801348
0.786468
0.789464
+0.120%
1,086,613
-51.364%
2022-03-11
0.806632
0.818052
0.782903
0.788520
-2.196%
6,380,078
-51.306%
2022-03-10
0.850471
0.853154
0.787447
0.806224
-5.145%
6,706,460
-52.376%
2022-03-09
0.802097
0.862546
0.800204
0.849955
+5.967%
9,728,627
-54.826%
2022-03-08
0.793797
0.820000
0.787822
0.802097
+0.962%
5,956,496
-52.130%
2022-03-07
0.823019
0.846154
0.778174
0.794452
-3.475%
6,470,693
-51.670%
2022-03-06
0.864725
0.871068
0.820340
0.823053
-4.828%
6,067,619
-53.349%
2022-03-05
0.844138
0.881586
0.819450
0.864810
+2.655%
3,956,721
-55.602%
2022-03-04
0.901642
0.902161
0.827112
0.842444
-6.635%
10,572,402
-54.423%
2022-03-03
0.939502
0.945383
0.884488
0.902317
-3.967%
11,651,639
-57.447%
2022-03-02
0.961363
0.977156
0.928557
0.939587
-2.485%
10,314,364
-59.135%
2022-03-01
0.963234
1.010450
0.940971
0.963533
+0.057%
22,884,594
-60.151%
2022-02-28
0.855537
0.973929
0.842883
0.962980
+12.332%
15,862,791
-60.128%
2022-02-27
0.887000
0.914295
0.833686
0.857266
-3.352%
12,252,389
-55.211%
2022-02-26
0.899353
0.929234
0.881587
0.887000
-1.414%
8,965,218
-56.713%
2022-02-25
0.854276
0.909730
0.824865
0.899723
+5.448%
15,411,016
-57.325%
2022-02-24
0.866111
0.897537
0.745956
0.853238
-1.382%
45,236,474
-55.000%
2022-02-23
0.889105
0.958812
0.863730
0.865198
-2.600%
18,143,994
-55.622%
2022-02-22
0.857245
0.895804
0.814093
0.888296
+3.618%
31,115,391
-56.776%
2022-02-21
0.931385
0.991599
0.852485
0.857282
-7.920%
14,530,831
-55.212%
2022-02-20
0.996837
0.997313
0.918745
0.931022
-6.640%
17,387,546
-58.759%
2022-02-19
0.995997
1.018529
0.974538
0.997243
+0.096%
6,497,579
-61.498%
2022-02-18
1.020464
1.042083
0.984414
0.996290
-2.409%
9,921,205
-61.461%
2022-02-17
1.083565
1.092939
1.010335
1.020880
-5.739%
7,617,906
-62.389%
2022-02-16
1.108174
1.111000
1.067457
1.083038
-2.179%
7,204,511
-64.548%
2022-02-15
1.050029
1.118698
1.049850
1.107168
+5.408%
14,258,562
-65.321%
2022-02-14
1.042727
1.054570
1.016854
1.050367
+0.730%
10,496,756
-63.445%
2022-02-13
1.058924
1.075237
1.033608
1.042752
-1.527%
6,781,271
-63.178%
2022-02-12
1.080226
1.091639
1.031010
1.058924
-1.991%
14,121,750
-63.741%
2022-02-11
1.151357
1.164154
1.066000
1.080435
-6.243%
8,219,669
-64.462%
2022-02-10
1.195141
1.229119
1.143832
1.152378
-3.576%
9,527,990
-66.681%
2022-02-09
1.176728
1.215033
1.153745
1.195116
+1.613%
8,852,538
-67.873%
2022-02-08
1.199263
1.267468
1.133705
1.176139
-1.928%
25,384,429
-67.354%
2022-02-07
1.143320
1.209597
1.126924
1.199260
+4.893%
22,633,431
-67.984%
2022-02-06
1.125955
1.149625
1.098137
1.143320
+1.533%
7,450,631
-66.417%
2022-02-05
1.138952
1.178393
1.097954
1.126060
-1.126%
11,061,991
-65.902%
2022-02-04
1.061290
1.138880
1.046777
1.138880
+7.422%
11,295,607
-66.286%
2022-02-03
1.027254
1.061177
1.009777
1.060188
+3.211%
8,996,114
-63.784%
2022-02-02
1.095769
1.101758
1.022238
1.027207
-6.257%
12,807,808
-62.621%
2022-02-01
1.051819
1.095769
1.034947
1.095769
+4.189%
11,097,065
-64.960%
2022-01-31
1.036099
1.058712
1.010000
1.051710
+1.551%
10,993,164
-63.492%
2022-01-30
1.060791
1.077419
1.024045
1.035647
-2.281%
5,990,609
-62.926%
2022-01-29
1.049022
1.095323
1.039454
1.059825
+0.956%
9,150,423
-63.771%
2022-01-28
1.042602
1.058637
1.010000
1.049784
+0.759%
7,084,001
-63.425%
2022-01-27
1.078535
1.079618
1.003343
1.041876
-3.312%
17,346,865
-63.147%
2022-01-26
1.043296
1.156828
1.023768
1.077562
+3.320%
25,306,873
-64.368%
2022-01-25
1.066523
1.077281
0.989057
1.042939
-2.275%
17,500,096
-63.185%
2022-01-24
1.124491
1.124491
0.951852
1.067213
-5.096%
32,480,546
-64.022%


Share
About
Symbol List

Pricing
Disclaimer

ChartExchange on Twitter
ChartExchange on Reddit
© 2020 - 2023 ChartExchange LLC