Dark

ADAUSD
Cardano / United States dollar
crypto

Inactive

Nov 8, 2025 5:37:00 PM EST

0.56584USD-1.775%(-0.01023)4,982,6030

Composite
0.48220 Coinbase
0.48220 Bitstamp
0.48247 OKX
0.48260 Bitfinex
0.48223 Binance.US
0.48320

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-08	0.587563	0.589999	0.553721	0.565838	-1.775%	4,982,603	0.000%
2025-11-07	0.531938	0.585971	0.519255	0.576063	+8.352%	12,849,657	-1.775%
2025-11-06	0.545000	0.545493	0.516854	0.531659	-2.448%	8,521,772	+6.429%
2025-11-05	0.520600	0.549986	0.495013	0.545000	+4.670%	11,669,228	+3.823%
2025-11-04	0.552720	0.563058	0.490000	0.520684	-5.745%	44,218,675	+8.672%
2025-11-03	0.610387	0.611629	0.527001	0.552420	-9.501%	17,009,307	+2.429%
2025-11-02	0.612287	0.618652	0.592816	0.610416	-0.400%	3,715,156	-7.303%
2025-11-01	0.608950	0.616753	0.603098	0.612869	+0.650%	1,187,973	-7.674%
2025-10-31	0.601000	0.619358	0.597357	0.608911	+1.256%	7,860,313	-7.074%
2025-10-30	0.640277	0.648046	0.585880	0.601356	-6.079%	14,931,341	-5.906%
2025-10-29	0.646021	0.660000	0.626000	0.640276	-0.892%	5,555,126	-11.626%
2025-10-28	0.667083	0.675417	0.636042	0.646036	-3.155%	6,139,339	-12.414%
2025-10-27	0.681638	0.693094	0.663876	0.667083	-2.112%	8,557,254	-15.177%
2025-10-26	0.654494	0.687503	0.646698	0.681478	+4.191%	5,319,632	-16.969%
2025-10-25	0.656058	0.659274	0.648274	0.654068	-0.318%	2,936,352	-13.489%
2025-10-24	0.643058	0.663617	0.639191	0.656157	+2.053%	5,232,305	-13.765%
2025-10-23	0.623764	0.653892	0.623131	0.642957	+3.059%	4,862,093	-11.994%
2025-10-22	0.642650	0.646731	0.606880	0.623871	-2.956%	11,237,138	-9.302%
2025-10-21	0.662797	0.685063	0.637092	0.642874	-3.007%	12,515,646	-11.983%
2025-10-20	0.653000	0.676000	0.639920	0.662805	+1.502%	17,146,407	-14.630%
2025-10-19	0.634363	0.665153	0.622444	0.653000	+2.920%	13,739,398	-13.348%
2025-10-18	0.624886	0.641292	0.623295	0.634476	+1.527%	4,356,184	-10.818%
2025-10-17	0.645274	0.655619	0.592236	0.624932	-3.145%	34,205,914	-9.456%
2025-10-16	0.668647	0.684679	0.633525	0.645222	-3.533%	10,347,413	-12.303%
2025-10-15	0.699125	0.715653	0.657586	0.668852	-4.313%	10,245,965	-15.402%
2025-10-14	0.729116	0.733173	0.663000	0.699000	-4.178%	17,620,019	-19.050%
2025-10-13	0.700616	0.736000	0.691899	0.729477	+3.992%	18,618,133	-22.432%
2025-10-12	0.632359	0.709094	0.618257	0.701474	+10.984%	12,359,560	-19.336%
2025-10-11	0.655231	0.683713	0.609526	0.632048	-3.542%	30,588,321	-10.475%
2025-10-10	0.815572	0.824460	0.420000	0.655258	-19.686%	59,087,379	-13.647%
2025-10-09	0.839660	0.839660	0.795100	0.815870	-2.736%	8,521,455	-30.646%
2025-10-08	0.820441	0.851531	0.808980	0.838824	+2.261%	9,409,012	-32.544%
2025-10-07	0.871572	0.877876	0.818270	0.820278	-5.885%	16,394,012	-31.019%
2025-10-06	0.837527	0.880400	0.832716	0.871571	+4.125%	14,967,201	-35.078%
2025-10-05	0.840001	0.883175	0.826867	0.837042	-0.352%	15,273,326	-32.400%
2025-10-04	0.866055	0.869083	0.833500	0.840000	-2.932%	7,285,930	-32.638%
2025-10-03	0.871088	0.892200	0.849514	0.865369	-0.670%	9,352,353	-34.613%
2025-10-02	0.851000	0.877790	0.836662	0.871202	+2.374%	15,674,329	-35.051%
2025-10-01	0.807224	0.850999	0.796992	0.850999	+5.435%	19,668,272	-33.509%
2025-09-30	0.806009	0.812975	0.778673	0.807135	+0.134%	7,698,222	-29.895%
2025-09-29	0.808708	0.815891	0.788900	0.806051	-0.321%	11,241,656	-29.801%
2025-09-28	0.781701	0.811500	0.765311	0.808646	+3.509%	7,790,685	-30.026%
2025-09-27	0.792427	0.794362	0.776788	0.781233	-1.397%	2,600,860	-27.571%
2025-09-26	0.763507	0.796720	0.758500	0.792304	+3.813%	14,319,939	-28.583%
2025-09-25	0.813220	0.814422	0.753964	0.763202	-6.101%	27,494,386	-25.860%
2025-09-24	0.806274	0.830805	0.791000	0.812793	+0.809%	11,729,437	-30.384%
2025-09-23	0.825999	0.830364	0.804300	0.806274	-2.348%	17,657,135	-29.821%
2025-09-22	0.884340	0.887733	0.791554	0.825659	-6.621%	31,916,943	-31.468%
2025-09-21	0.893495	0.902351	0.876000	0.884200	-1.027%	14,257,243	-36.006%
2025-09-20	0.890624	0.906771	0.887967	0.893371	+0.308%	3,851,307	-36.663%
2025-09-19	0.924542	0.937106	0.885682	0.890624	-3.669%	16,429,982	-36.467%
2025-09-18	0.913956	0.938980	0.899613	0.924542	+1.234%	15,982,600	-38.798%
2025-09-17	0.880708	0.920000	0.861987	0.913268	+3.728%	15,912,060	-38.043%
2025-09-16	0.863637	0.883600	0.853891	0.880446	+1.902%	6,864,835	-35.733%
2025-09-15	0.888284	0.903000	0.853110	0.864012	-2.720%	10,297,964	-34.510%
2025-09-14	0.930021	0.931399	0.880000	0.888171	-4.487%	8,194,349	-36.292%
2025-09-13	0.917597	0.954126	0.914548	0.929892	+1.340%	16,191,268	-39.150%
2025-09-12	0.894050	0.917900	0.883406	0.917597	+2.634%	19,770,998	-38.335%
2025-09-11	0.885000	0.897268	0.864552	0.894051	+1.023%	10,790,078	-36.711%
2025-09-10	0.865182	0.907748	0.860101	0.884999	+2.341%	14,284,401	-36.063%
2025-09-09	0.865127	0.894000	0.852540	0.864755	-0.043%	7,071,805	-34.567%
2025-09-08	0.835115	0.868685	0.830176	0.865126	+3.601%	8,199,251	-34.595%
2025-09-07	0.818620	0.841634	0.817980	0.835054	+2.058%	2,522,493	-32.239%
2025-09-06	0.830532	0.835721	0.814851	0.818218	-1.461%	2,534,284	-30.845%
2025-09-05	0.809527	0.849091	0.805500	0.830352	+2.588%	11,585,562	-31.856%
2025-09-04	0.836190	0.841819	0.803500	0.809405	-3.203%	8,279,568	-30.092%
2025-09-03	0.835030	0.843755	0.825918	0.836190	+0.154%	6,461,436	-32.331%
2025-09-02	0.800713	0.835478	0.798156	0.834904	+4.270%	5,551,825	-32.227%
2025-09-01	0.811150	0.844369	0.782244	0.800713	-1.298%	12,544,202	-29.333%
2025-08-31	0.822548	0.837609	0.810000	0.811246	-1.293%	6,504,374	-30.251%
2025-08-30	0.826696	0.844773	0.805761	0.821876	-0.545%	6,418,795	-31.153%
2025-08-29	0.857776	0.865513	0.810491	0.826380	-3.698%	26,057,611	-31.528%
2025-08-28	0.850118	0.879484	0.840959	0.858112	+0.975%	14,689,276	-34.060%
2025-08-27	0.866728	0.877265	0.846542	0.849829	-1.889%	13,415,260	-33.417%
2025-08-26	0.836968	0.874795	0.826982	0.866194	+3.574%	13,557,887	-34.675%
2025-08-25	0.908500	0.927401	0.830000	0.836306	-7.946%	32,299,182	-32.341%
2025-08-24	0.913967	0.964103	0.888438	0.908492	-0.535%	29,657,339	-37.717%
2025-08-23	0.930730	0.937590	0.891108	0.913374	-1.865%	19,513,131	-38.050%
2025-08-22	0.851573	0.941205	0.822380	0.930729	+9.309%	36,425,015	-39.205%
2025-08-21	0.881041	0.892317	0.846690	0.851464	-3.355%	13,434,540	-33.545%
2025-08-20	0.846096	0.892500	0.838481	0.881021	+4.128%	29,394,792	-35.775%
2025-08-19	0.923898	0.954196	0.843549	0.846096	-8.407%	46,152,888	-33.124%
2025-08-18	0.961317	0.966933	0.892400	0.923758	-3.912%	24,674,979	-38.746%
2025-08-17	0.921756	0.987330	0.905323	0.961365	+4.289%	19,952,369	-41.142%
2025-08-16	0.946237	0.977651	0.901423	0.921824	-2.580%	33,654,091	-38.618%
2025-08-15	0.926679	0.964485	0.911000	0.946238	+2.131%	51,991,087	-40.201%
2025-08-14	0.904114	1.018247	0.878269	0.926491	+2.475%	82,804,419	-38.927%
2025-08-13	0.841092	0.921994	0.833410	0.904114	+7.478%	22,509,910	-37.415%
2025-08-12	0.773204	0.857576	0.765378	0.841212	+8.656%	24,628,472	-32.735%
2025-08-11	0.802102	0.832969	0.766384	0.774200	-3.478%	28,001,418	-26.913%
2025-08-10	0.803066	0.834000	0.783840	0.802101	-0.112%	15,178,692	-29.456%
2025-08-09	0.790831	0.820973	0.790000	0.802999	+1.553%	9,519,222	-29.534%
2025-08-08	0.787723	0.806738	0.775997	0.790723	+0.406%	19,883,220	-28.440%
2025-08-07	0.741589	0.788328	0.732217	0.787522	+6.186%	10,418,253	-28.150%
2025-08-06	0.725586	0.748012	0.710647	0.741642	+2.184%	21,573,299	-23.705%
2025-08-05	0.754749	0.759426	0.713388	0.725789	-3.776%	16,886,724	-22.038%
2025-08-04	0.727050	0.760000	0.725060	0.754271	+3.744%	20,922,532	-24.982%
2025-08-03	0.697606	0.730383	0.687160	0.727050	+4.251%	18,671,018	-22.173%
2025-08-02	0.713953	0.727024	0.684159	0.697403	-2.410%	12,298,610	-18.865%
2025-08-01	0.738972	0.741900	0.695641	0.714627	-3.260%	27,326,653	-20.821%
2025-07-31	0.763063	0.788916	0.736001	0.738712	-3.195%	8,637,837	-23.402%
2025-07-30	0.782788	0.789331	0.728790	0.763092	-2.508%	11,218,823	-25.849%
2025-07-29	0.793633	0.809874	0.767581	0.782720	-1.277%	12,564,387	-27.709%
2025-07-28	0.832376	0.855734	0.785960	0.792842	-4.697%	14,554,162	-28.632%
2025-07-27	0.819968	0.839166	0.815000	0.831916	+1.483%	6,878,149	-31.984%
2025-07-26	0.816148	0.838430	0.812254	0.819761	+0.443%	7,499,208	-30.975%
2025-07-25	0.806636	0.818181	0.775233	0.816148	+1.297%	26,061,115	-30.670%
2025-07-24	0.816519	0.840810	0.762678	0.805696	-1.309%	40,045,355	-29.770%
2025-07-23	0.903809	0.903991	0.786332	0.816379	-9.671%	17,882,475	-30.689%
2025-07-22	0.889791	0.909600	0.853354	0.903788	+1.573%	13,518,861	-37.393%
2025-07-21	0.858625	0.933536	0.842075	0.889791	+3.607%	42,374,089	-36.408%
2025-07-20	0.830640	0.878086	0.823986	0.858816	+3.392%	22,188,774	-34.114%
2025-07-19	0.816277	0.837135	0.802587	0.830640	+1.770%	8,582,441	-31.879%
2025-07-18	0.822383	0.895365	0.796079	0.816193	-0.765%	33,229,177	-30.674%
2025-07-17	0.764825	0.838975	0.740000	0.822484	+7.594%	26,067,440	-31.204%
2025-07-16	0.746903	0.784592	0.732976	0.764431	+2.364%	15,423,136	-25.979%
2025-07-15	0.735385	0.749327	0.710658	0.746776	+1.501%	20,530,901	-24.229%
2025-07-14	0.737006	0.767958	0.721009	0.735735	-0.172%	25,854,835	-23.092%
2025-07-13	0.709262	0.755953	0.705550	0.737005	+3.998%	17,537,757	-23.225%
2025-07-12	0.709394	0.736743	0.688800	0.708672	-0.105%	10,352,351	-20.155%
2025-07-11	0.677152	0.777012	0.667754	0.709417	+4.767%	52,588,434	-20.239%
2025-07-10	0.622948	0.680200	0.617609	0.677141	+8.687%	15,583,355	-16.437%
2025-07-09	0.588300	0.627359	0.582260	0.623019	+5.902%	44,668,589	-9.178%
2025-07-08	0.580489	0.592154	0.572428	0.588299	+1.345%	9,021,371	-3.818%
2025-07-07	0.585732	0.595006	0.574139	0.580489	-0.884%	46,933,933	-2.524%
2025-07-06	0.575445	0.592614	0.571256	0.585665	+1.756%	8,530,887	-3.385%
2025-07-05	0.572497	0.583428	0.569154	0.575557	+0.523%	16,852,836	-1.689%
2025-07-04	0.599288	0.603345	0.563041	0.572564	-4.407%	27,724,097	-1.175%
2025-07-03	0.584093	0.611732	0.582744	0.598963	+2.546%	12,631,696	-5.530%
2025-07-02	0.542070	0.599698	0.538947	0.584093	+7.744%	16,635,768	-3.125%
2025-07-01	0.572600	0.576314	0.536671	0.542113	-5.305%	11,729,229	+4.376%
2025-06-30	0.577508	0.590250	0.556795	0.572486	-0.870%	13,699,606	-1.161%
2025-06-29	0.565735	0.585156	0.555552	0.577508	+2.081%	6,640,965	-2.021%
2025-06-28	0.558656	0.568390	0.555638	0.565734	+1.291%	3,100,154	+0.018%
2025-06-27	0.554650	0.563459	0.545498	0.558526	+0.777%	5,663,393	+1.309%
2025-06-26	0.567154	0.581620	0.550304	0.554221	-2.301%	6,220,914	+2.096%
2025-06-25	0.587734	0.590880	0.564009	0.567272	-3.459%	7,736,481	-0.253%
2025-06-24	0.582691	0.593838	0.576913	0.587594	+0.880%	5,353,376	-3.703%
2025-06-23	0.541754	0.586488	0.528935	0.582466	+7.515%	12,142,342	-2.855%
2025-06-22	0.557107	0.563484	0.510252	0.541753	-2.639%	13,707,645	+4.446%
2025-06-21	0.577765	0.587854	0.544609	0.556436	-3.625%	4,866,917	+1.690%
2025-06-20	0.602180	0.606514	0.561812	0.577368	-4.101%	6,534,310	-1.997%
2025-06-19	0.604282	0.611565	0.590085	0.602059	-0.331%	11,946,547	-6.016%
2025-06-18	0.609385	0.620879	0.588440	0.604061	-0.777%	8,707,909	-6.328%
2025-06-17	0.630233	0.642262	0.600000	0.608789	-3.331%	12,087,229	-7.055%
2025-06-16	0.633492	0.657129	0.625094	0.629764	-0.537%	7,681,954	-10.151%
2025-06-15	0.624772	0.635769	0.621267	0.633162	+1.322%	2,824,899	-10.633%
2025-06-14	0.642500	0.642500	0.613435	0.624899	-2.739%	4,003,586	-9.451%
2025-06-13	0.661753	0.661753	0.617945	0.642500	-2.897%	16,623,060	-11.932%
2025-06-12	0.698383	0.699915	0.657893	0.661671	-5.257%	7,029,677	-14.483%
2025-06-11	0.716410	0.731169	0.691330	0.698383	-2.458%	8,923,291	-18.979%
2025-06-10	0.704796	0.719900	0.686853	0.715979	+1.587%	9,422,395	-20.970%
2025-06-09	0.670186	0.707662	0.657200	0.704795	+5.282%	14,935,132	-19.716%
2025-06-08	0.664948	0.679906	0.652230	0.669434	+0.675%	12,169,820	-15.475%
2025-06-07	0.656085	0.670641	0.650490	0.664947	+1.406%	7,340,553	-14.905%
2025-06-06	0.626135	0.672180	0.621935	0.655727	+4.708%	8,620,812	-13.708%
2025-06-05	0.665753	0.689500	0.620000	0.626245	-5.951%	18,863,801	-9.646%
2025-06-04	0.684199	0.702603	0.662629	0.665873	-2.661%	4,327,938	-15.023%
2025-06-03	0.689827	0.706811	0.674372	0.684079	-0.827%	6,098,784	-17.285%
2025-06-02	0.685283	0.691826	0.664176	0.689782	+0.657%	7,271,329	-17.969%
2025-06-01	0.686350	0.687710	0.655000	0.685282	-0.086%	20,019,352	-17.430%
2025-05-31	0.689392	0.695000	0.656492	0.685873	-0.520%	10,610,576	-17.501%
2025-05-30	0.722081	0.728004	0.682290	0.689460	-4.526%	19,175,698	-17.930%
2025-05-29	0.747615	0.764965	0.720000	0.722143	-3.407%	10,658,203	-21.645%
2025-05-28	0.758243	0.760200	0.732930	0.747614	-1.440%	11,396,587	-24.314%
2025-05-27	0.760467	0.775455	0.744401	0.758534	-0.194%	12,177,529	-25.404%
2025-05-26	0.760000	0.776736	0.751975	0.760009	+0.001%	5,853,040	-25.549%
2025-05-25	0.747005	0.760000	0.728734	0.760000	+1.724%	6,345,126	-25.548%
2025-05-24	0.747225	0.766123	0.741193	0.747120	-0.026%	5,305,071	-24.264%
2025-05-23	0.808998	0.841830	0.743435	0.747317	-7.624%	23,513,348	-24.284%
2025-05-22	0.769922	0.810000	0.769302	0.808998	+5.172%	17,456,432	-30.057%
2025-05-21	0.745948	0.784505	0.737363	0.769212	+3.103%	24,705,122	-26.439%
2025-05-20	0.742589	0.754633	0.722616	0.746065	+0.472%	13,462,811	-24.157%
2025-05-19	0.759881	0.764313	0.710901	0.742559	-2.262%	10,015,573	-23.799%
2025-05-18	0.743000	0.776295	0.717622	0.759743	+2.254%	15,309,114	-25.522%
2025-05-17	0.758864	0.781116	0.727692	0.742999	-2.142%	25,668,733	-23.844%
2025-05-16	0.762393	0.787000	0.751000	0.759261	-0.390%	12,804,486	-25.475%
2025-05-15	0.798566	0.810000	0.743810	0.762234	-4.541%	25,304,896	-25.766%
2025-05-14	0.830332	0.832936	0.789441	0.798496	-3.870%	15,992,970	-29.137%
2025-05-13	0.817135	0.842008	0.772595	0.830639	+1.591%	13,711,948	-31.879%
2025-05-12	0.805220	0.863460	0.780767	0.817628	+1.593%	28,147,910	-30.795%
2025-05-11	0.840990	0.846020	0.782244	0.804808	-4.304%	14,455,937	-29.693%
2025-05-10	0.777139	0.843357	0.770994	0.841005	+8.163%	11,858,167	-32.719%
2025-05-09	0.769168	0.817624	0.753802	0.777538	+1.045%	18,609,836	-27.227%
2025-05-08	0.671536	0.770042	0.670139	0.769500	+14.603%	22,385,846	-26.467%
2025-05-07	0.678300	0.688748	0.655330	0.671446	-0.980%	8,203,508	-15.728%
2025-05-06	0.662516	0.680242	0.642603	0.678089	+2.276%	7,540,314	-16.554%
2025-05-05	0.676677	0.691390	0.654240	0.663000	-2.021%	9,203,981	-14.655%
2025-05-04	0.700000	0.714047	0.672406	0.676677	-3.332%	8,541,991	-16.380%
2025-05-03	0.698352	0.729893	0.692006	0.700000	+0.255%	18,991,169	-19.166%
2025-05-02	0.705701	0.725497	0.688844	0.698222	-1.060%	19,476,894	-18.960%
2025-05-01	0.681826	0.714181	0.681800	0.705700	+3.506%	13,874,092	-19.819%
2025-04-30	0.695766	0.703522	0.665113	0.681794	-2.091%	15,221,281	-17.007%
2025-04-29	0.705878	0.718000	0.690000	0.696355	-1.267%	7,649,402	-18.743%
2025-04-28	0.703745	0.728929	0.682612	0.705292	+0.220%	17,176,947	-19.773%
2025-04-27	0.706959	0.717400	0.691752	0.703745	-0.564%	7,626,465	-19.596%
2025-04-26	0.715663	0.733830	0.700402	0.707734	-0.935%	10,635,358	-20.049%
2025-04-25	0.721991	0.733386	0.702704	0.714414	-1.075%	18,058,489	-20.797%
2025-04-24	0.697768	0.748615	0.670550	0.722181	+3.501%	16,749,526	-21.649%
2025-04-23	0.680265	0.717595	0.677898	0.697754	+2.724%	14,874,216	-18.906%
2025-04-22	0.624320	0.684455	0.616105	0.679253	+8.799%	13,656,833	-16.697%
2025-04-21	0.620204	0.650303	0.615968	0.624321	+0.695%	9,236,435	-9.367%
2025-04-20	0.628572	0.634251	0.610001	0.620011	-1.235%	2,892,249	-8.737%
2025-04-19	0.627772	0.634480	0.619257	0.627765	+0.043%	2,890,775	-9.865%
2025-04-18	0.616830	0.631627	0.610940	0.627494	+1.832%	2,874,436	-9.826%
2025-04-17	0.610392	0.629349	0.609219	0.616208	+0.884%	5,212,713	-8.174%
2025-04-16	0.608364	0.623999	0.595152	0.610807	+0.261%	8,327,068	-7.362%
2025-04-15	0.635043	0.648192	0.607242	0.609217	-4.075%	8,935,792	-7.120%
2025-04-14	0.637996	0.656854	0.626980	0.635098	-0.330%	10,949,619	-10.905%
2025-04-13	0.659926	0.668587	0.630029	0.637198	-3.356%	25,845,647	-11.199%
2025-04-12	0.623666	0.666891	0.617312	0.659326	+5.747%	23,680,060	-14.179%
2025-04-11	0.609192	0.644385	0.606169	0.623492	+2.364%	16,370,182	-9.247%
2025-04-10	0.631130	0.633293	0.585857	0.609095	-3.530%	18,069,542	-7.102%
2025-04-09	0.557679	0.645555	0.536714	0.631383	+13.198%	37,375,376	-10.381%
2025-04-08	0.585884	0.619913	0.552461	0.557768	-4.809%	17,101,864	+1.447%
2025-04-07	0.573351	0.604849	0.510646	0.585948	+2.207%	51,463,737	-3.432%
2025-04-06	0.654424	0.654652	0.559539	0.573295	-12.528%	19,381,740	-1.301%
2025-04-05	0.660616	0.666651	0.644520	0.655402	-0.681%	3,970,321	-13.666%
2025-04-04	0.650724	0.671293	0.628000	0.659893	+1.526%	13,547,069	-14.253%
2025-04-03	0.639047	0.657259	0.612622	0.649972	+1.733%	21,611,794	-12.944%
2025-04-02	0.677413	0.709026	0.634513	0.638900	-5.671%	14,412,524	-11.436%
2025-04-01	0.661584	0.693698	0.658000	0.677308	+2.328%	9,946,180	-16.458%
2025-03-31	0.661324	0.665127	0.630000	0.661898	+0.146%	18,064,339	-14.513%
2025-03-30	0.672784	0.686894	0.651653	0.660934	-1.752%	6,463,997	-14.388%
2025-03-29	0.705748	0.711488	0.659004	0.672720	-4.651%	6,825,159	-15.888%
2025-03-28	0.737843	0.745400	0.689164	0.705531	-4.361%	11,267,365	-19.800%
2025-03-27	0.728901	0.744000	0.721090	0.737700	+1.208%	6,219,697	-23.297%
2025-03-26	0.744458	0.774000	0.719249	0.728898	-2.137%	22,346,905	-22.371%
2025-03-25	0.731826	0.766166	0.721044	0.744814	+1.770%	27,558,002	-24.030%
2025-03-24	0.709898	0.748000	0.705425	0.731859	+3.067%	31,619,580	-22.685%
2025-03-23	0.701245	0.715462	0.691808	0.710084	+1.283%	13,540,776	-20.314%
2025-03-22	0.704776	0.715266	0.697034	0.701087	-0.536%	10,172,480	-19.291%
2025-03-21	0.717593	0.726858	0.700500	0.704863	-1.746%	21,262,172	-19.724%
2025-03-20	0.743778	0.755001	0.712121	0.717387	-3.548%	10,293,712	-21.125%
2025-03-19	0.701661	0.746806	0.700551	0.743779	+5.997%	18,173,215	-23.924%
2025-03-18	0.717601	0.718163	0.682000	0.701695	-2.265%	6,458,358	-19.361%
2025-03-17	0.705021	0.729500	0.702829	0.717959	+1.811%	6,230,288	-21.188%
2025-03-16	0.746730	0.746730	0.694532	0.705190	-5.564%	8,602,074	-19.761%
2025-03-15	0.737200	0.759181	0.730889	0.746739	+1.434%	15,913,105	-24.225%
2025-03-14	0.702426	0.750718	0.696392	0.736180	+4.805%	22,814,706	-23.139%
2025-03-13	0.736176	0.741466	0.690595	0.702427	-4.457%	34,110,849	-19.445%
2025-03-12	0.723534	0.768651	0.710997	0.735193	+1.611%	33,268,262	-23.035%
2025-03-11	0.670994	0.744421	0.647721	0.723534	+7.990%	26,940,715	-21.795%
2025-03-10	0.721087	0.778000	0.657744	0.670000	-6.952%	35,318,751	-15.547%
2025-03-09	0.804870	0.816999	0.709510	0.720059	-10.531%	34,159,318	-21.418%
2025-03-08	0.818044	0.838294	0.792742	0.804814	-1.643%	13,601,815	-29.693%
2025-03-07	0.906496	0.919999	0.804715	0.818254	-9.691%	42,452,348	-30.848%
2025-03-06	0.974293	0.988053	0.885952	0.906060	-7.002%	29,422,136	-37.550%
2025-03-05	0.938696	1.026372	0.913840	0.974284	+3.583%	46,918,517	-41.923%
2025-03-04	0.856890	0.955004	0.759000	0.940584	+9.753%	78,780,268	-39.842%
2025-03-03	1.135275	1.177681	0.823389	0.857003	-24.496%	116,985,959	-33.975%
2025-03-02	0.658792	1.157708	0.644658	1.135041	+72.281%	115,502,063	-50.148%
2025-03-01	0.632777	0.675928	0.625273	0.658832	+4.108%	5,576,339	-14.115%
2025-02-28	0.644913	0.645671	0.580000	0.632835	-1.935%	14,949,345	-10.587%
2025-02-27	0.646404	0.679132	0.625434	0.645325	-0.135%	11,996,568	-12.317%
2025-02-26	0.682558	0.694119	0.629820	0.646197	-5.327%	16,058,103	-12.436%
2025-02-25	0.681039	0.693801	0.630218	0.682558	+0.172%	20,889,153	-17.100%
2025-02-24	0.769804	0.777255	0.669696	0.681387	-11.486%	14,105,296	-16.958%
2025-02-23	0.772990	0.787593	0.759861	0.769811	-0.495%	3,194,108	-26.497%
2025-02-22	0.760794	0.784198	0.757210	0.773642	+1.621%	4,366,269	-26.860%
2025-02-21	0.803915	0.818662	0.750457	0.761300	-5.305%	11,123,355	-25.675%
2025-02-20	0.773677	0.811019	0.770909	0.803947	+3.910%	7,286,006	-29.617%
2025-02-19	0.753163	0.775323	0.733000	0.773694	+2.757%	6,430,282	-26.865%
2025-02-18	0.809079	0.813262	0.735718	0.752937	-6.913%	11,253,777	-24.849%
2025-02-17	0.771569	0.829432	0.771568	0.808855	+4.752%	10,340,006	-30.045%
2025-02-16	0.780786	0.788623	0.762115	0.772160	-1.155%	3,905,720	-26.720%
2025-02-15	0.799638	0.813392	0.775000	0.781179	-2.346%	4,970,746	-27.566%
2025-02-14	0.810819	0.828652	0.790132	0.799949	-1.333%	10,399,558	-29.266%
2025-02-13	0.799887	0.829999	0.770010	0.810759	+1.312%	11,854,565	-30.209%
2025-02-12	0.778156	0.807451	0.746418	0.800262	+2.853%	17,797,374	-29.293%
2025-02-11	0.712216	0.820431	0.710726	0.778066	+9.245%	27,904,590	-27.276%
2025-02-10	0.681845	0.724067	0.663768	0.712222	+4.411%	6,864,050	-20.553%
2025-02-09	0.701439	0.715782	0.651206	0.682135	-2.674%	6,414,897	-17.049%
2025-02-08	0.705939	0.716956	0.682214	0.700873	-0.959%	2,921,559	-19.267%
2025-02-07	0.705129	0.752469	0.691002	0.707658	+0.337%	10,067,097	-20.041%
2025-02-06	0.732606	0.765500	0.698537	0.705279	-3.718%	7,383,148	-19.771%
2025-02-05	0.744362	0.775636	0.725830	0.732512	-1.606%	6,252,305	-22.754%
2025-02-04	0.813008	0.820251	0.715423	0.744470	-8.421%	24,583,668	-23.995%
2025-02-03	0.804169	0.824670	0.510550	0.812923	+1.104%	58,164,692	-30.395%
2025-02-02	0.894396	0.910605	0.752100	0.804050	-10.132%	28,820,083	-29.627%
2025-02-01	0.942531	0.956396	0.889978	0.894701	-5.039%	5,805,918	-36.757%
2025-01-31	0.960001	0.982807	0.935033	0.942175	-1.857%	8,476,134	-39.943%
2025-01-30	0.939628	0.988172	0.935985	0.960000	+2.204%	9,398,802	-41.059%
2025-01-29	0.916221	0.959403	0.900762	0.939302	+2.539%	14,378,900	-39.760%
2025-01-28	0.934128	0.968276	0.903226	0.916048	-1.953%	7,459,998	-38.231%
2025-01-27	0.952363	0.957596	0.856383	0.934295	-1.966%	14,816,571	-39.437%
2025-01-26	0.976196	0.999641	0.951942	0.953032	-2.404%	7,311,900	-40.628%
2025-01-25	0.971770	0.989000	0.964970	0.976511	+0.482%	3,761,773	-42.055%
2025-01-24	0.986939	1.009059	0.963585	0.971824	-1.524%	9,967,439	-41.776%
2025-01-23	0.982164	1.013106	0.951486	0.986866	+0.501%	17,823,249	-42.663%
2025-01-22	1.005803	1.019198	0.976274	0.981948	-2.337%	7,675,456	-42.376%
2025-01-21	1.006735	1.028399	0.951005	1.005445	-0.204%	17,074,616	-43.723%
2025-01-20	0.992055	1.098718	0.960696	1.007505	+1.529%	34,190,516	-43.838%
2025-01-19	1.103591	1.149783	0.960227	0.992332	-10.035%	43,497,573	-42.979%
2025-01-18	1.133710	1.145861	1.049483	1.103023	-2.656%	15,754,517	-48.701%
2025-01-17	1.089190	1.166474	1.086201	1.133121	+3.891%	15,529,839	-50.064%
2025-01-16	1.076326	1.144900	1.026820	1.090683	+1.334%	17,334,057	-48.121%
2025-01-15	0.996845	1.088357	0.986170	1.076324	+7.973%	19,829,266	-47.429%
2025-01-14	0.944571	1.009358	0.938581	0.996848	+5.534%	9,789,910	-43.237%
2025-01-13	0.967187	0.992582	0.876993	0.944571	-2.301%	34,262,893	-40.096%
2025-01-12	0.994659	1.035547	0.960416	0.966820	-2.786%	11,511,285	-41.474%
2025-01-11	0.930324	1.016166	0.913523	0.994528	+6.901%	11,365,169	-43.105%
2025-01-10	0.905001	0.973619	0.904870	0.930324	+2.749%	8,630,623	-39.178%
2025-01-09	0.946745	0.958978	0.880000	0.905437	-4.363%	13,283,063	-37.507%
2025-01-08	0.989326	1.023831	0.910000	0.946745	-4.306%	17,308,961	-40.233%
2025-01-07	1.093414	1.150791	0.985638	0.989349	-9.526%	21,545,889	-42.807%
2025-01-06	1.091301	1.116300	1.061322	1.093516	+0.203%	10,415,584	-48.255%
2025-01-05	1.070400	1.111000	1.052501	1.091302	+1.953%	11,352,263	-48.150%
2025-01-04	1.089305	1.113585	1.056156	1.070401	-1.666%	8,702,804	-47.138%
2025-01-03	0.960525	1.117788	0.956137	1.088536	+13.260%	27,876,848	-48.018%
2025-01-02	0.920000	0.980000	0.920000	0.961095	+4.562%	12,493,742	-41.126%
2025-01-01	0.843463	0.932404	0.837390	0.919160	+8.944%	6,845,533	-38.440%
2024-12-31	0.860127	0.876783	0.839109	0.843696	-1.947%	5,283,382	-32.933%
2024-12-30	0.856214	0.901983	0.828947	0.860453	+0.330%	8,738,012	-34.240%
2024-12-29	0.887900	0.910000	0.850002	0.857620	-3.363%	5,403,699	-34.022%
2024-12-28	0.875060	0.897394	0.865302	0.887463	+1.423%	2,898,793	-36.241%
2024-12-27	0.860006	0.912957	0.854606	0.875014	+1.745%	7,044,481	-35.334%
2024-12-26	0.916675	0.926408	0.850310	0.860010	-6.159%	7,538,129	-34.206%
2024-12-25	0.935429	0.938783	0.899713	0.916458	-2.028%	2,450,514	-38.258%
2024-12-24	0.924518	0.949500	0.891133	0.935429	+1.051%	8,087,983	-39.510%
2024-12-23	0.882356	0.940767	0.861728	0.925696	+4.892%	13,289,654	-38.874%
2024-12-22	0.904187	0.923346	0.858176	0.882523	-2.354%	7,184,582	-35.884%
2024-12-21	0.949796	0.997189	0.886158	0.903798	-4.753%	13,877,261	-37.393%
2024-12-20	0.880224	0.958106	0.761026	0.948900	+7.822%	37,878,415	-40.369%
2024-12-19	0.967759	0.988264	0.846390	0.880063	-9.203%	30,583,671	-35.705%
2024-12-18	1.051572	1.060144	0.952113	0.969267	-7.826%	22,705,081	-41.622%
2024-12-17	1.078190	1.111369	1.043000	1.051558	-2.421%	15,439,606	-46.191%
2024-12-16	1.098714	1.120350	1.047287	1.077651	-1.917%	12,325,437	-47.493%
2024-12-15	1.060823	1.111685	1.038527	1.098713	+3.569%	5,236,742	-48.500%
2024-12-14	1.121274	1.132881	1.041269	1.060854	-5.388%	6,824,124	-46.662%
2024-12-13	1.123196	1.130225	1.078086	1.121273	-0.178%	10,787,353	-49.536%
2024-12-12	1.087286	1.180000	1.073767	1.123270	+3.228%	17,273,253	-49.626%
2024-12-11	1.022373	1.116562	0.966698	1.088143	+6.369%	20,034,987	-48.000%
2024-12-10	1.004765	1.064013	0.910631	1.022986	+1.811%	28,485,942	-44.688%
2024-12-09	1.194501	1.194501	0.915096	1.004785	-15.890%	44,158,056	-43.686%
2024-12-08	1.211245	1.224130	1.174345	1.194605	-1.374%	10,035,449	-52.634%
2024-12-07	1.230001	1.237501	1.189859	1.211243	-1.524%	10,065,920	-53.285%
2024-12-06	1.161603	1.238263	1.136262	1.229984	+5.887%	17,538,020	-53.996%
2024-12-05	1.188663	1.244474	1.117321	1.161603	-2.244%	24,217,008	-51.288%
2024-12-04	1.192768	1.242591	1.140761	1.188264	-0.354%	26,767,361	-52.381%
2024-12-03	1.202710	1.326410	1.140000	1.192488	-0.805%	58,432,481	-52.550%
2024-12-02	1.150575	1.244803	1.057270	1.202167	+4.576%	82,616,178	-52.932%
2024-12-01	1.079095	1.162800	1.037345	1.149563	+6.575%	25,142,486	-50.778%
2024-11-30	1.075805	1.149000	1.051371	1.078647	+0.264%	24,522,648	-47.542%
2024-11-29	1.031994	1.099937	1.028402	1.075805	+4.264%	20,912,372	-47.403%
2024-11-28	1.012964	1.048500	0.970920	1.031810	+1.792%	8,652,202	-45.161%
2024-11-27	0.960076	1.041453	0.931615	1.013642	+5.439%	21,380,093	-44.178%
2024-11-26	0.943014	0.989860	0.869676	0.961352	+1.957%	30,267,751	-41.141%
2024-11-25	1.022554	1.079926	0.928468	0.942899	-7.900%	31,896,753	-39.990%
2024-11-24	1.066500	1.098325	0.941021	1.023778	-4.051%	42,631,315	-44.730%
2024-11-23	1.019113	1.150000	1.017344	1.067000	+4.715%	60,073,716	-46.969%
2024-11-22	0.822811	1.043899	0.814026	1.018961	+23.926%	70,118,379	-44.469%
2024-11-21	0.800571	0.824000	0.768125	0.822234	+2.705%	22,319,482	-31.183%
2024-11-20	0.739609	0.848476	0.739608	0.800575	+8.258%	34,897,984	-29.321%
2024-11-19	0.732363	0.764715	0.721522	0.739505	+0.873%	12,218,060	-23.484%
2024-11-18	0.701302	0.783320	0.700685	0.733107	+4.356%	37,189,535	-22.816%
2024-11-17	0.742261	0.773732	0.689332	0.702508	-5.314%	17,931,650	-19.455%
2024-11-16	0.707129	0.819948	0.703066	0.741932	+4.922%	48,639,539	-23.735%
2024-11-15	0.579260	0.708097	0.574602	0.707129	+22.152%	43,933,448	-19.981%
2024-11-14	0.578630	0.599993	0.541452	0.578894	-0.029%	19,027,829	-2.255%
2024-11-13	0.571611	0.610000	0.520082	0.579061	+1.217%	28,191,170	-2.284%
2024-11-12	0.613605	0.654300	0.556100	0.572097	-6.641%	30,339,163	-1.094%
2024-11-11	0.590738	0.624585	0.565331	0.612790	+3.734%	33,854,462	-7.662%
2024-11-10	0.497961	0.662048	0.488745	0.590732	+18.959%	63,963,682	-4.214%
2024-11-09	0.444740	0.498627	0.427329	0.496583	+11.708%	9,429,769	+13.946%
2024-11-08	0.407000	0.458818	0.404524	0.444538	+9.250%	32,746,514	+27.287%
2024-11-07	0.363700	0.406898	0.361800	0.406898	+11.963%	18,695,375	+39.061%
2024-11-06	0.333626	0.365675	0.333626	0.363423	+9.015%	12,971,741	+55.697%
2024-11-05	0.326058	0.338113	0.325935	0.333369	+2.267%	3,440,656	+69.733%
2024-11-04	0.333449	0.336485	0.320338	0.325979	-2.534%	3,212,831	+73.581%

.dark-mode .tsJTK3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tsJTK3{ color: #333333; background-color: white; border: 2px solid #333333; }ADAUSDCardano / United States dollarcrypto

ADAUSD
Cardano / United States dollar
crypto