Dark

ADAUSD20220325
Cardano March 2022 Futures (FTX:ADA-0325)
crypto

Inactive

Mar 25, 2022

1.13USD-0.558%(-0.01)238,3990

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2022-03-25	1.1324150	1.133510	1.110000	1.125745	-0.558%	238,399	0.000%
2022-03-24	1.1100000	1.191265	1.081520	1.132060	+2.010%	6,500,783	-0.558%
2022-03-23	0.9760750	1.110000	0.958480	1.109750	+13.695%	5,034,892	+1.441%
2022-03-22	0.9180600	0.988470	0.908305	0.976075	+6.319%	3,299,749	+15.334%
2022-03-21	0.8774100	0.929790	0.864155	0.918060	+4.633%	4,432,570	+22.622%
2022-03-20	0.9024350	0.915475	0.865085	0.877410	-2.773%	1,238,057	+28.303%
2022-03-19	0.8516600	0.915280	0.850720	0.902435	+5.962%	5,035,426	+24.745%
2022-03-18	0.8351600	0.859495	0.820525	0.851660	+1.976%	3,148,215	+32.182%
2022-03-17	0.8387600	0.857035	0.827890	0.835160	-0.429%	2,152,536	+34.794%
2022-03-16	0.7965050	0.839320	0.791215	0.838760	+5.305%	3,366,610	+34.215%
2022-03-15	0.8004900	0.814865	0.779400	0.796505	-0.498%	2,421,762	+41.336%
2022-03-14	0.7839500	0.810000	0.774515	0.800490	+2.110%	1,645,417	+40.632%
2022-03-13	0.7863150	0.817400	0.776675	0.783950	-0.301%	1,733,115	+43.599%
2022-03-12	0.7855550	0.799210	0.784210	0.786315	+0.097%	1,172,527	+43.167%
2022-03-11	0.8028700	0.815815	0.779790	0.785555	-2.157%	2,240,405	+43.306%
2022-03-10	0.8497950	0.854270	0.785805	0.802870	-5.522%	2,863,692	+40.215%
2022-03-09	0.8005550	0.863065	0.798825	0.849795	+6.151%	2,615,223	+32.473%
2022-03-08	0.7918400	0.820005	0.786255	0.800555	+1.101%	2,743,857	+40.621%
2022-03-07	0.8207350	0.846135	0.775645	0.791840	-3.521%	3,859,543	+42.168%
2022-03-06	0.8633700	0.870105	0.818180	0.820735	-4.938%	1,941,481	+37.163%
2022-03-05	0.8422500	0.880230	0.818165	0.863370	+2.508%	1,970,453	+30.390%
2022-03-04	0.8993450	0.900285	0.825125	0.842250	-6.349%	5,448,946	+33.659%
2022-03-03	0.9365400	0.942880	0.881145	0.899345	-3.972%	5,170,346	+25.174%
2022-03-02	0.9624700	0.976380	0.925195	0.936540	-2.694%	3,250,293	+20.203%
2022-03-01	0.9611700	1.010000	0.939585	0.962470	+0.135%	3,161,265	+16.964%
2022-02-28	0.8530900	0.968985	0.839160	0.961170	+12.669%	8,934,916	+17.122%
2022-02-27	0.8835950	0.912135	0.828525	0.853090	-3.452%	5,846,699	+31.961%
2022-02-26	0.8961200	0.927460	0.877485	0.883595	-1.398%	3,415,000	+27.405%
2022-02-25	0.8491400	0.906460	0.820825	0.896120	+5.533%	5,577,570	+25.624%
2022-02-24	0.8624250	0.894725	0.742840	0.849140	-1.540%	10,991,602	+32.575%
2022-02-23	0.8847200	0.957665	0.860505	0.862425	-2.520%	7,117,464	+30.533%
2022-02-22	0.8550550	0.892245	0.811235	0.884720	+3.469%	2,455,555	+27.243%
2022-02-21	0.9291200	0.993015	0.851315	0.855055	-7.972%	2,831,068	+31.658%
2022-02-20	0.9937650	0.994640	0.916775	0.929120	-6.505%	2,194,360	+21.162%
2022-02-19	0.9931350	1.016380	0.971380	0.993765	+0.063%	2,439,506	+13.281%
2022-02-18	1.0178800	1.039645	0.980890	0.993135	-2.431%	2,211,965	+13.353%
2022-02-17	1.0831000	1.093855	1.007740	1.017880	-6.022%	2,972,703	+10.597%
2022-02-16	1.1094200	1.111090	1.064490	1.083100	-2.372%	1,434,937	+3.937%
2022-02-15	1.0493900	1.115160	1.049320	1.109420	+5.720%	1,379,258	+1.471%
2022-02-14	1.0421450	1.053150	1.017355	1.049390	+0.695%	3,323,619	+7.276%
2022-02-13	1.0588300	1.075270	1.032200	1.042145	-1.576%	4,064,502	+8.022%
2022-02-12	1.0829750	1.094245	1.032170	1.058830	-2.230%	2,217,039	+6.320%
2022-02-11	1.1524700	1.166130	1.071230	1.082975	-6.030%	569,965	+3.949%
2022-02-10	1.1967200	1.228810	1.147425	1.152470	-3.698%	5,279,169	-2.319%
2022-02-09	1.1734600	1.216040	1.151520	1.196720	+1.982%	2,672,218	-5.931%
2022-02-08	1.1962800	1.260555	1.133000	1.173460	-1.908%	2,810,139	-4.066%
2022-02-07	1.1451700	1.207010	1.128255	1.196280	+4.463%	2,372,067	-5.896%
2022-02-06	1.1267000	1.151675	1.100400	1.145175	+1.640%	1,134,695	-1.697%
2022-02-05	1.1402000	1.180825	1.097650	1.126700	-1.184%	1,204,068	-0.085%
2022-02-04	1.0592300	1.140400	1.046755	1.140200	+7.644%	1,091,160	-1.268%
2022-02-03	1.0290900	1.060525	1.016000	1.059230	+2.929%	1,863,953	+6.280%
2022-02-02	1.1000000	1.104550	1.024000	1.029090	-6.446%	869,767	+9.392%
2022-02-01	1.0554850	1.100000	1.038660	1.100000	+4.217%	886,730	+2.340%
2022-01-31	1.0375300	1.061265	1.010000	1.055485	+1.731%	824,447	+6.657%
2022-01-30	1.0634550	1.082780	1.026650	1.037530	-2.438%	1,236,389	+8.502%
2022-01-29	1.0515350	1.088000	1.042355	1.063455	+1.134%	596,470	+5.857%
2022-01-28	1.0457300	1.063990	1.011395	1.051535	+0.555%	937,659	+7.057%
2022-01-27	1.0810800	1.082975	1.007800	1.045730	-3.270%	1,892,575	+7.652%
2022-01-26	1.0469150	1.165450	1.026685	1.081080	+3.263%	3,462,571	+4.132%
2022-01-25	1.0732150	1.078820	0.996100	1.046915	-2.451%	1,833,006	+7.530%
2022-01-24	1.1330650	1.133065	0.955590	1.073215	-5.282%	5,516,242	+4.895%
2022-01-23	1.0784350	1.175610	1.057420	1.133065	+5.066%	4,120,965	-0.646%
2022-01-22	1.1298900	1.164910	0.918120	1.078435	-4.554%	10,432,813	+4.387%
2022-01-21	1.2736300	1.291575	1.110000	1.129890	-11.286%	7,320,374	-0.367%
2022-01-20	1.3513150	1.438740	1.262590	1.273630	-5.749%	1,886,577	-11.611%
2022-01-19	1.4755950	1.551080	1.341045	1.351320	-8.422%	3,497,949	-16.693%
2022-01-18	1.6207600	1.657660	1.427715	1.475595	-8.957%	4,385,709	-23.709%
2022-01-17	1.4325650	1.625670	1.407670	1.620760	+13.137%	3,873,522	-30.542%
2022-01-16	1.3110200	1.443300	1.304810	1.432565	+9.271%	2,036,266	-21.418%
2022-01-15	1.3088250	1.335760	1.268270	1.311020	+0.168%	906,921	-14.132%
2022-01-14	1.2463300	1.329910	1.236065	1.308825	+4.892%	3,059,331	-13.988%
2022-01-13	1.3299900	1.371610	1.241630	1.247785	-6.181%	1,740,443	-9.781%
2022-01-12	1.2018950	1.329995	1.201500	1.329990	+10.658%	1,974,203	-15.357%
2022-01-11	1.1380100	1.210705	1.135340	1.201895	+5.614%	1,237,596	-6.336%
2022-01-10	1.1883600	1.197255	1.071230	1.138010	-4.237%	1,574,272	-1.078%
2022-01-09	1.1993700	1.221660	1.163285	1.188360	-0.918%	891,504	-5.269%
2022-01-08	1.2278150	1.271860	1.138945	1.199370	-2.317%	1,379,885	-6.139%
2022-01-07	1.3000750	1.303745	1.209330	1.227815	-5.558%	1,634,453	-8.313%
2022-01-06	1.2481500	1.315315	1.205180	1.300075	+4.160%	1,361,622	-13.409%
2022-01-05	1.3372200	1.381315	1.213000	1.248150	-6.661%	2,469,356	-9.807%
2022-01-04	1.3467350	1.380390	1.321205	1.337220	-0.707%	957,948	-15.815%
2022-01-03	1.4035000	1.403500	1.336470	1.346735	-4.045%	1,812,647	-16.409%
2022-01-02	1.4052650	1.418425	1.369230	1.403500	-0.126%	1,372,385	-19.790%
2022-01-01	1.3335800	1.405265	1.331660	1.405265	+5.375%	897,320	-19.891%
2021-12-31	1.3749000	1.410530	1.305035	1.333580	-3.005%	2,126,901	-15.585%
2021-12-30	1.3505500	1.398035	1.317795	1.374900	+1.774%	1,738,920	-18.122%
2021-12-29	1.4224800	1.464985	1.340000	1.350940	-5.029%	1,104,138	-16.670%
2021-12-28	1.5458350	1.569980	1.402805	1.422480	-7.980%	1,356,691	-20.860%
2021-12-27	1.4854450	1.624385	1.479855	1.545835	+4.065%	305,303	-27.176%
2021-12-26	1.4835350	1.498870	1.436010	1.485445	+0.129%	1,535,355	-24.215%
2021-12-25	1.4242350	1.490570	1.412145	1.483535	+4.164%	131,797	-24.117%
2021-12-24	1.4973650	1.515500	1.409520	1.424235	-4.884%	3,636,134	-20.958%
2021-12-23	1.3497625	1.517885	1.326680	1.497365	0.000%	739,984	-24.818%

.dark-mode .npS938{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .npS938{ color: #333333; background-color: white; border: 2px solid #333333; }ADAUSD20220325Cardano March 2022 Futures (FTX:ADA-0325)crypto

ADAUSD20220325
Cardano March 2022 Futures (FTX:ADA-0325)
crypto