Dark

ADAUSD20211231
Cardano December 2021 Futures (FTX:ADA-20211231)
crypto

Inactive

Dec 31, 2021

1.34USD-1.159%(-0.02)49,1560

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2021-12-31	1.358025	1.3669300	1.338540	1.342285	-1.159%	49,156	0.000%
2021-12-30	1.331130	1.3766900	1.299415	1.358025	+2.020%	1,722,457	-1.159%
2021-12-29	1.400005	1.4373200	1.325365	1.331130	-4.920%	2,467,537	+0.838%
2021-12-28	1.515360	1.5385950	1.378970	1.400005	-7.612%	2,778,726	-4.123%
2021-12-27	1.455350	1.5915100	1.451870	1.515360	+4.123%	1,118,026	-11.421%
2021-12-26	1.453255	1.4666450	1.408565	1.455350	+0.144%	1,197,182	-7.769%
2021-12-25	1.392170	1.4595650	1.382205	1.453255	+4.388%	1,107,600	-7.636%
2021-12-24	1.471535	1.4891800	1.381310	1.392170	-5.393%	1,642,281	-3.583%
2021-12-23	1.328655	1.4892500	1.308445	1.471535	+10.754%	2,964,250	-8.783%
2021-12-22	1.280960	1.3687500	1.277700	1.328655	+3.723%	1,611,535	+1.026%
2021-12-21	1.237960	1.2896050	1.228760	1.280960	+3.473%	1,280,704	+4.787%
2021-12-20	1.244685	1.2605650	1.202375	1.237960	-0.540%	2,020,254	+8.427%
2021-12-19	1.243175	1.3126500	1.241400	1.244685	+0.121%	3,860,323	+7.841%
2021-12-18	1.217405	1.2667550	1.200000	1.243175	+2.117%	2,859,055	+7.972%
2021-12-17	1.239540	1.2582600	1.181915	1.217405	-1.786%	2,170,076	+10.258%
2021-12-16	1.312220	1.3307900	1.237755	1.239540	-5.539%	4,350,847	+8.289%
2021-12-15	1.266190	1.3312100	1.203625	1.312220	+3.635%	2,062,564	+2.291%
2021-12-14	1.222505	1.2832100	1.197415	1.266190	+3.573%	3,497,554	+6.010%
2021-12-13	1.347140	1.3564800	1.198080	1.222505	-9.252%	3,202,265	+9.798%
2021-12-12	1.351620	1.4136900	1.320020	1.347140	-0.331%	3,341,294	-0.360%
2021-12-11	1.211290	1.3606600	1.191895	1.351620	+11.585%	2,880,912	-0.691%
2021-12-10	1.291260	1.3334950	1.206255	1.211290	-6.193%	3,064,652	+10.815%
2021-12-09	1.400655	1.4108800	1.286030	1.291260	-7.810%	4,699,308	+3.952%
2021-12-08	1.381740	1.4255200	1.339940	1.400655	+1.369%	2,659,802	-4.167%
2021-12-07	1.425665	1.4801850	1.367670	1.381740	-3.081%	2,767,450	-2.855%
2021-12-06	1.381060	1.4415450	1.258475	1.425665	+3.230%	5,245,350	-5.848%
2021-12-05	1.423430	1.4358000	1.289860	1.381060	-2.977%	8,465,821	-2.808%
2021-12-04	1.565915	1.5659150	1.180000	1.423430	-9.099%	13,527,021	-5.701%
2021-12-03	1.734800	1.7422550	1.518060	1.565915	-9.735%	2,025,876	-14.281%
2021-12-02	1.563780	1.7740700	1.536220	1.734800	+10.936%	4,316,338	-22.626%
2021-12-01	1.570645	1.6405450	1.548520	1.563780	-0.437%	1,617,203	-14.164%
2021-11-30	1.616960	1.6459900	1.560480	1.570645	-2.864%	1,150,518	-14.539%
2021-11-29	1.605745	1.6517000	1.573955	1.616960	+0.698%	2,093,914	-16.987%
2021-11-28	1.557200	1.6141850	1.428455	1.605745	+3.117%	2,266,057	-16.407%
2021-11-27	1.548155	1.5984300	1.545810	1.557200	+0.584%	1,101,553	-13.801%
2021-11-26	1.698140	1.7097800	1.500290	1.548155	-8.832%	3,900,224	-13.298%
2021-11-25	1.685590	1.7727350	1.639560	1.698140	+0.745%	1,504,606	-20.956%
2021-11-24	1.774420	1.7765000	1.610000	1.685590	-5.006%	3,053,526	-20.367%
2021-11-23	1.800060	1.8382550	1.761395	1.774420	-1.424%	1,021,157	-24.354%
2021-11-22	1.861840	1.8631300	1.779880	1.800060	-3.318%	1,874,069	-25.431%
2021-11-21	1.947290	1.9478050	1.857945	1.861840	-4.388%	571,085	-27.905%
2021-11-20	1.886070	1.9825350	1.884055	1.947290	+3.246%	1,850,242	-31.069%
2021-11-19	1.809790	1.9188250	1.774540	1.886065	+4.215%	1,532,630	-28.831%
2021-11-18	1.902775	1.9330100	1.720440	1.809790	-4.887%	4,130,414	-25.832%
2021-11-17	1.899950	1.9180150	1.818950	1.902775	+0.149%	7,390,332	-29.456%
2021-11-16	2.052135	2.0521350	1.759995	1.899950	-7.416%	7,426,958	-29.352%
2021-11-15	2.076665	2.1347450	2.046460	2.052135	-1.181%	1,985,510	-34.591%
2021-11-14	2.089430	2.1098850	2.044160	2.076665	-0.611%	2,456,749	-35.363%
2021-11-13	2.085280	2.1190000	2.059165	2.089430	+0.199%	575,359	-35.758%
2021-11-12	2.121555	2.1455750	2.028700	2.085280	-1.710%	2,952,264	-35.630%
2021-11-11	2.147035	2.2001950	2.105545	2.121555	-1.187%	1,963,327	-36.731%
2021-11-10	2.326905	2.3950200	1.967970	2.147035	-7.730%	8,539,756	-37.482%
2021-11-09	2.184480	2.4395000	2.165265	2.326905	+6.520%	6,305,418	-42.315%
2021-11-08	2.070110	2.1996700	2.058405	2.184480	+5.525%	1,689,693	-38.554%
2021-11-07	2.045735	2.0841000	2.020950	2.070110	+1.192%	1,363,742	-35.159%
2021-11-06	2.029390	2.0906500	1.983200	2.045735	+0.805%	1,632,314	-34.386%
2021-11-05	2.031360	2.0670200	2.007010	2.029390	-0.097%	542,963	-33.858%
2021-11-04	2.117160	2.1593900	1.984580	2.031360	-4.052%	1,904,176	-33.922%
2021-11-03	2.021770	2.2018250	2.002250	2.117155	+4.718%	5,341,068	-36.600%
2021-11-02	1.997630	2.0507050	1.982215	2.021770	+1.208%	1,675,368	-33.608%
2021-11-01	2.011275	2.0722550	1.957045	1.997630	-0.678%	1,811,287	-32.806%
2021-10-31	2.004520	2.0814100	1.962715	2.011275	+0.337%	1,900,583	-33.262%
2021-10-30	2.068735	2.0722450	1.974085	2.004520	-3.104%	1,660,482	-33.037%
2021-10-29	2.033080	2.1013350	2.024575	2.068735	+1.754%	3,442,715	-35.116%
2021-10-28	1.950200	2.1126200	1.944020	2.033080	+4.250%	7,763,078	-33.978%
2021-10-27	2.205455	2.2284600	1.854545	1.950200	-11.574%	11,823,460	-31.172%
2021-10-26	2.214040	2.2783700	2.186105	2.205455	-0.388%	3,208,629	-39.138%
2021-10-25	2.183610	2.2513250	2.179260	2.214040	+1.394%	1,202,648	-39.374%
2021-10-24	2.235540	2.2383350	2.152790	2.183610	-2.323%	1,597,726	-38.529%
2021-10-23	2.220255	2.2416150	2.196980	2.235540	+0.688%	1,129,212	-39.957%
2021-10-22	2.204405	2.2822650	2.183960	2.220255	+0.719%	5,370,479	-39.544%
2021-10-21	2.261510	2.3794400	2.197975	2.204410	-2.525%	5,905,630	-39.109%
2021-10-20	2.173470	2.2809900	2.155065	2.261510	+4.051%	3,198,531	-40.647%
2021-10-19	2.189530	2.2226600	2.150475	2.173470	-0.733%	1,907,899	-38.242%
2021-10-18	2.220860	2.2433000	2.161320	2.189530	-1.411%	2,693,813	-38.695%
2021-10-17	2.245890	2.2602900	2.141125	2.220860	-1.114%	2,115,443	-39.560%
2021-10-16	2.286760	2.3281950	2.237355	2.245890	-1.787%	2,211,520	-40.234%
2021-10-15	2.237945	2.3177300	2.195875	2.286760	+2.181%	6,217,828	-41.302%
2021-10-14	2.256675	2.2969950	2.223030	2.237945	-0.830%	2,483,010	-40.022%
2021-10-13	2.183045	2.2693550	2.132095	2.256675	+3.373%	5,128,743	-40.519%
2021-10-12	2.235275	2.2362750	2.126460	2.183045	-2.337%	6,359,201	-38.513%
2021-10-11	2.252245	2.3205400	2.166210	2.235275	-0.753%	3,095,569	-39.950%
2021-10-10	2.337235	2.3474450	2.218395	2.252245	-3.636%	3,883,769	-40.402%
2021-10-09	2.298000	2.3712100	2.281390	2.337235	+1.707%	1,949,934	-42.570%
2021-10-08	2.344005	2.3821900	2.271475	2.298000	-1.963%	1,489,894	-41.589%
2021-10-07	2.269190	2.4520550	2.203000	2.344005	+3.297%	4,197,142	-42.735%
2021-10-06	2.286245	2.3148800	2.162810	2.269190	-0.746%	3,563,828	-40.847%
2021-10-05	2.242110	2.3164500	2.220280	2.286245	+1.968%	1,778,156	-41.289%
2021-10-04	2.304035	2.3065550	2.191445	2.242110	-2.688%	2,791,054	-40.133%
2021-10-03	2.294750	2.3686950	2.266730	2.304035	+0.405%	1,944,308	-41.742%
2021-10-02	2.300685	2.3699300	2.234605	2.294750	-0.258%	2,140,933	-41.506%
2021-10-01	2.148305	2.3156550	2.123800	2.300685	+7.093%	3,065,618	-41.657%
2021-09-30	2.097805	2.1756750	2.080285	2.148305	+2.407%	1,592,350	-37.519%
2021-09-29	2.064250	2.1769200	2.047540	2.097805	+1.626%	3,503,751	-36.015%
2021-09-28	2.157855	2.2060600	2.055500	2.064250	-4.338%	4,167,920	-34.975%
2021-09-27	2.238120	2.3122050	2.157855	2.157855	-3.586%	3,981,766	-37.795%
2021-09-26	2.324270	2.3262700	2.164270	2.238120	-3.707%	4,867,129	-40.026%
2021-09-25	2.306370	2.4862700	2.258965	2.324270	+0.776%	5,508,286	-42.249%
2021-09-24	2.342740	2.3602700	2.082770	2.306370	-1.552%	6,834,421	-41.801%
2021-09-23	2.278710	2.3612000	2.196740	2.342740	+2.810%	1,183,333	-42.704%
2021-09-22	2.003170	2.2966250	1.981000	2.278710	+13.755%	672,134	-41.095%
2021-09-21	2.093800	2.2407050	1.909235	2.003170	-4.328%	984,826	-32.992%
2021-09-20	2.304495	2.3110800	1.986420	2.093800	-9.143%	986,592	-35.892%
2021-09-19	2.407090	2.4289150	2.279300	2.304495	-4.262%	269,422	-41.754%
2021-09-18	2.379125	2.4747550	2.337975	2.407090	+1.175%	300,430	-44.236%
2021-09-17	2.446260	2.4773525	2.343240	2.379125	0.000%	152,323	-43.581%

.dark-mode .qWj7rR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qWj7rR{ color: #333333; background-color: white; border: 2px solid #333333; }ADAUSD20211231Cardano December 2021 Futures (FTX:ADA-20211231)crypto

ADAUSD20211231
Cardano December 2021 Futures (FTX:ADA-20211231)
crypto