Dark

ADAUSD20220624
Cardano June 24 2022 Futures
crypto

Inactive

Jun 24, 2022 3:52:00 AM EDT

0.4906USD+2.292%(+0.0110)2,423,9670

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2022-06-24	0.48006	0.498550	0.475085	0.494390	+3.078%	2,423,967	0.000%
2022-06-23	0.45814	0.481995	0.455250	0.479625	+4.954%	6,287,413	+3.078%
2022-06-22	0.47951	0.479520	0.454320	0.456985	-4.454%	8,369,509	+8.185%
2022-06-21	0.48976	0.509600	0.473280	0.478290	-2.287%	8,654,482	+3.366%
2022-06-20	0.48203	0.506770	0.459640	0.489485	+1.615%	9,589,218	+1.002%
2022-06-19	0.45205	0.487460	0.433380	0.481705	+6.577%	10,051,926	+2.633%
2022-06-18	0.48389	0.492765	0.416600	0.451980	-6.607%	12,678,554	+9.383%
2022-06-17	0.47170	0.500200	0.467560	0.483955	+2.415%	9,186,458	+2.156%
2022-06-16	0.53037	0.543180	0.463720	0.472545	-10.976%	13,009,003	+4.623%
2022-06-15	0.47909	0.535150	0.444320	0.530805	+10.510%	24,662,929	-6.860%
2022-06-14	0.45985	0.515655	0.431010	0.480325	+4.305%	30,993,586	+2.928%
2022-06-13	0.48769	0.495610	0.433310	0.460500	-5.663%	35,145,124	+7.359%
2022-06-12	0.55203	0.558390	0.485185	0.488145	-11.501%	16,903,284	+1.279%
2022-06-11	0.57177	0.615490	0.540820	0.551585	-3.484%	12,152,137	-10.369%
2022-06-10	0.63000	0.634295	0.566910	0.571495	-9.204%	15,616,070	-13.492%
2022-06-09	0.63895	0.655320	0.623790	0.629430	-1.343%	8,651,143	-21.454%
2022-06-08	0.61223	0.667640	0.606570	0.638000	+4.144%	19,493,401	-22.509%
2022-06-07	0.60724	0.642880	0.568910	0.612615	+0.886%	15,740,959	-19.298%
2022-06-06	0.56514	0.644430	0.563200	0.607235	+7.327%	14,509,632	-18.583%
2022-06-05	0.56534	0.578990	0.551630	0.565780	+0.216%	5,104,890	-12.618%
2022-06-04	0.55744	0.569700	0.542450	0.564560	+1.267%	6,706,379	-12.429%
2022-06-03	0.58479	0.604210	0.536450	0.557495	-4.845%	11,827,260	-11.319%
2022-06-02	0.55019	0.595965	0.546910	0.585880	+6.496%	14,871,834	-15.616%
2022-06-01	0.62399	0.628870	0.534570	0.550145	-11.810%	15,055,665	-10.135%
2022-05-31	0.56756	0.685890	0.565805	0.623815	+9.949%	29,556,014	-20.747%
2022-05-30	0.47890	0.574970	0.474080	0.567370	+18.606%	18,008,879	-12.863%
2022-05-29	0.46102	0.479495	0.452625	0.478365	+3.734%	7,801,713	+3.350%
2022-05-28	0.45301	0.465660	0.444960	0.461145	+1.817%	9,380,061	+7.209%
2022-05-27	0.47494	0.479875	0.441640	0.452915	-4.804%	17,494,523	+9.157%
2022-05-26	0.51118	0.518125	0.458470	0.475770	-7.009%	15,701,663	+3.914%
2022-05-25	0.51917	0.530515	0.503860	0.511630	-1.501%	10,402,943	-3.370%
2022-05-24	0.51055	0.522790	0.489380	0.519425	+1.824%	10,320,025	-4.820%
2022-05-23	0.53818	0.557280	0.501220	0.510120	-5.500%	9,009,770	-3.084%
2022-05-22	0.52551	0.546315	0.518020	0.539810	+2.696%	8,136,261	-8.414%
2022-05-21	0.51327	0.535330	0.505300	0.525640	+2.421%	7,651,294	-5.945%
2022-05-20	0.52987	0.541540	0.498290	0.513215	-3.358%	10,627,354	-3.668%
2022-05-19	0.50252	0.543295	0.487530	0.531045	+5.694%	13,501,361	-6.902%
2022-05-18	0.57196	0.582830	0.499310	0.502435	-12.590%	15,165,787	-1.601%
2022-05-17	0.55333	0.596990	0.546590	0.574800	+4.106%	18,646,858	-13.989%
2022-05-16	0.59306	0.610000	0.540170	0.552130	-7.111%	17,904,777	-10.458%
2022-05-15	0.53409	0.595350	0.512150	0.594395	+11.104%	16,217,724	-16.825%
2022-05-14	0.52697	0.554330	0.487110	0.534990	+1.759%	18,519,725	-7.589%
2022-05-13	0.46722	0.601690	0.463300	0.525740	+12.564%	38,044,390	-5.963%
2022-05-12	0.51387	0.546220	0.381870	0.467060	-8.704%	66,970,704	+5.851%
2022-05-11	0.62245	0.658030	0.467640	0.511590	-17.906%	59,952,000	-3.362%
2022-05-10	0.59486	0.693580	0.576170	0.623175	+4.893%	49,155,955	-20.666%
2022-05-09	0.73727	0.750470	0.589540	0.594105	-19.167%	47,910,968	-16.784%
2022-05-08	0.75729	0.762880	0.722370	0.734980	-2.723%	14,905,143	-32.734%
2022-05-07	0.78020	0.782850	0.743900	0.755550	-3.058%	10,689,481	-34.566%
2022-05-06	0.78309	0.795370	0.758155	0.779385	-0.654%	15,477,307	-36.567%
2022-05-05	0.89743	0.904700	0.765290	0.784515	-12.592%	18,500,608	-36.981%
2022-05-04	0.76530	0.897990	0.761855	0.897535	+17.263%	17,215,966	-44.917%
2022-05-03	0.77916	0.797450	0.755875	0.765405	-1.579%	13,240,262	-35.408%
2022-05-02	0.78725	0.795190	0.761880	0.777685	-1.053%	10,281,390	-36.428%
2022-05-01	0.75307	0.797510	0.741490	0.785960	+4.485%	14,545,828	-37.097%
2022-04-30	0.80573	0.819090	0.732460	0.752225	-6.401%	13,133,599	-34.276%
2022-04-29	0.84583	0.851460	0.789190	0.803670	-4.753%	9,107,246	-38.483%
2022-04-28	0.83970	0.854640	0.826570	0.843775	+0.478%	9,040,809	-41.407%
2022-04-27	0.82627	0.857680	0.816320	0.839765	+1.903%	11,741,346	-41.128%
2022-04-26	0.90126	0.906420	0.816125	0.824080	-8.288%	12,364,446	-40.007%
2022-04-25	0.88909	0.906930	0.828020	0.898550	+1.473%	15,974,820	-44.979%
2022-04-24	0.88992	0.901530	0.876105	0.885510	-0.312%	4,442,345	-44.169%
2022-04-23	0.90900	0.915130	0.883585	0.888285	-2.159%	4,316,984	-44.343%
2022-04-22	0.91322	0.928460	0.894035	0.907885	-0.468%	6,189,029	-45.545%
2022-04-21	0.94080	0.975420	0.895255	0.912150	-2.879%	7,991,714	-45.799%
2022-04-20	0.95740	0.980020	0.933625	0.939185	-1.736%	5,958,315	-47.360%
2022-04-19	0.94009	0.961500	0.927865	0.955775	+1.972%	5,804,666	-48.273%
2022-04-18	0.91723	0.942000	0.874485	0.937295	+2.456%	12,106,121	-47.254%
2022-04-17	0.95313	0.965490	0.913410	0.914830	-3.806%	6,118,262	-45.958%
2022-04-16	0.95556	0.963740	0.936125	0.951025	-0.383%	3,488,707	-48.015%
2022-04-15	0.93399	0.960330	0.930120	0.954680	+2.345%	4,448,843	-48.214%
2022-04-14	0.97682	0.988320	0.923430	0.932810	-4.353%	6,143,834	-47.000%
2022-04-13	0.95615	0.982570	0.935025	0.975260	+2.336%	8,799,240	-49.307%
2022-04-12	0.92310	0.983610	0.917140	0.953000	+3.476%	9,573,957	-48.123%
2022-04-11	1.02905	1.035420	0.918660	0.920985	-10.323%	13,223,845	-46.319%
2022-04-10	1.05007	1.074930	1.023995	1.027005	-1.931%	4,210,985	-51.861%
2022-04-09	1.02842	1.052210	1.023595	1.047230	+1.839%	4,590,708	-52.791%
2022-04-08	1.09152	1.104330	1.022265	1.028320	-5.932%	8,158,910	-51.923%
2022-04-07	1.05658	1.105170	1.042725	1.093170	+3.555%	8,519,066	-54.775%
2022-04-06	1.17629	1.179190	1.051835	1.055640	-10.381%	19,711,830	-53.167%
2022-04-05	1.22250	1.229140	1.169340	1.177915	-3.600%	7,373,441	-58.028%
2022-04-04	1.19665	1.257310	1.169755	1.221900	+2.071%	18,457,051	-59.539%
2022-04-03	1.16652	1.210810	1.151185	1.197110	+2.782%	6,430,442	-58.701%
2022-04-02	1.17742	1.208360	1.157540	1.164705	-1.053%	16,647,833	-57.552%
2022-04-01	1.15196	1.186770	1.099605	1.177100	+2.202%	15,280,289	-57.999%
2022-03-31	1.19865	1.242880	1.143350	1.151740	-4.096%	17,046,826	-57.075%
2022-03-30	1.20010	1.232005	1.171460	1.200935	-0.029%	11,644,412	-58.833%
2022-03-29	1.17888	1.255180	1.176410	1.201285	+1.775%	15,823,944	-58.845%
2022-03-28	1.19642	1.258670	1.165510	1.180330	-1.443%	22,589,405	-58.114%
2022-03-27	1.16263	1.201000	1.113085	1.197615	+3.008%	12,270,400	-58.719%
2022-03-26	1.10496	1.169905	1.088170	1.162640	+5.011%	12,520,709	-57.477%
2022-03-25	1.13494	1.170655	1.076350	1.107165	-2.393%	26,399,664	-55.346%
2022-03-24	1.11149	1.192610	1.079135	1.134305	+2.362%	46,862,659	-56.415%
2022-03-23	0.97934	1.113430	0.959465	1.108135	+13.124%	25,917,271	-55.385%
2022-03-22	0.92045	0.989730	0.909200	0.979575	+6.503%	12,106,493	-49.530%
2022-03-21	0.88318	0.932630	0.866195	0.919765	+4.232%	8,479,741	-46.248%
2022-03-20	0.90793	0.919460	0.868160	0.882420	-2.703%	6,015,511	-43.973%
2022-03-19	0.85606	0.918440	0.854860	0.906935	+5.992%	5,034,631	-45.488%
2022-03-18	0.83963	0.863820	0.825140	0.855665	+1.833%	2,683,495	-42.222%
2022-03-17	0.84084	0.861890	0.832750	0.840260	+0.107%	4,691,056	-41.162%
2022-03-16	0.79921	0.841220	0.794250	0.839360	+5.079%	7,825,551	-41.099%
2022-03-15	0.80190	0.816850	0.782680	0.798790	-0.516%	4,687,355	-38.108%
2022-03-14	0.78615	0.811550	0.774810	0.802930	+2.007%	4,396,712	-38.427%
2022-03-13	0.79012	0.819990	0.779910	0.787130	-0.334%	4,305,033	-37.191%
2022-03-12	0.78857	0.802590	0.786600	0.789770	+0.084%	2,158,019	-37.401%
2022-03-11	0.80718	0.819990	0.783170	0.789110	-2.171%	5,316,412	-37.348%
2022-03-10	0.85290	0.857450	0.788700	0.806620	-5.385%	6,206,525	-38.708%
2022-03-09	0.80380	0.866570	0.801940	0.852530	+6.010%	5,004,348	-42.009%
2022-03-08	0.79454	0.823160	0.789360	0.804200	+1.127%	5,819,971	-38.524%
2022-03-07	0.82615	0.848750	0.779720	0.795240	-3.632%	10,558,986	-37.831%
2022-03-06	0.86922	0.876040	0.823710	0.825210	-5.098%	7,414,880	-40.089%
2022-03-05	0.84900	0.886280	0.822730	0.869540	+2.722%	6,766,806	-43.144%
2022-03-04	0.90659	0.907430	0.832620	0.846500	-6.611%	9,982,466	-41.596%
2022-03-03	0.94226	0.950230	0.889310	0.906420	-3.867%	6,135,942	-45.457%
2022-03-02	0.96681	0.980000	0.932030	0.942880	-2.376%	10,291,037	-47.566%
2022-03-01	0.96270	1.014900	0.944050	0.965830	+0.298%	13,131,398	-48.812%
2022-02-28	0.85660	0.970720	0.842690	0.962960	+12.382%	19,493,063	-48.659%
2022-02-27	0.88883	0.914840	0.834320	0.856860	-3.509%	16,282,874	-42.302%
2022-02-26	0.90158	0.933210	0.884540	0.888020	-1.458%	7,868,714	-44.327%
2022-02-25	0.85698	0.912570	0.826260	0.901160	+5.160%	18,072,923	-45.138%
2022-02-24	0.87132	0.905090	0.748550	0.856940	-1.591%	52,281,817	-42.308%
2022-02-23	0.89284	0.965680	0.868280	0.870790	-2.439%	23,688,659	-43.225%
2022-02-22	0.86635	0.904050	0.820250	0.892560	+3.063%	24,378,723	-44.610%
2022-02-21	0.94169	1.002500	0.860140	0.866030	-8.040%	17,650,188	-42.913%
2022-02-20	1.00707	1.008690	0.928000	0.941750	-6.701%	8,329,851	-47.503%
2022-02-19	1.00643	1.030070	0.984390	1.009390	+0.211%	6,082,778	-51.021%
2022-02-18	1.03296	1.054980	0.994970	1.007260	-2.469%	6,414,918	-50.917%
2022-02-17	1.09858	1.108590	1.021190	1.032760	-5.903%	6,965,818	-52.129%
2022-02-16	1.12341	1.127680	1.081450	1.097550	-2.280%	3,413,230	-54.955%
2022-02-15	1.06385	1.130080	1.063710	1.123160	+5.598%	5,891,539	-55.982%
2022-02-14	1.05678	1.068540	1.030870	1.063620	+0.709%	12,554,310	-53.518%
2022-02-13	1.07464	1.091540	1.045680	1.056130	-1.556%	15,271,017	-53.189%
2022-02-12	1.09622	1.108020	1.044100	1.072820	-2.220%	15,625,526	-53.917%
2022-02-11	1.16861	1.182250	1.085230	1.097180	-6.091%	12,964,158	-54.940%
2022-02-10	1.21494	1.245000	1.162470	1.168340	-3.865%	13,959,528	-57.684%
2022-02-09	1.19490	1.236570	1.171460	1.215310	+1.780%	11,113,572	-59.320%
2022-02-08	1.22124	1.284470	1.152870	1.194060	-2.213%	15,490,153	-58.596%
2022-02-07	1.16751	1.232280	1.149880	1.221080	+4.605%	17,026,178	-59.512%
2022-02-06	1.14781	1.174270	1.119740	1.167320	+1.513%	6,622,748	-57.647%
2022-02-05	1.16285	1.201540	1.119390	1.149920	-1.086%	12,069,957	-57.007%
2022-02-04	1.07729	1.163050	1.061500	1.162550	+8.194%	9,972,368	-57.474%
2022-02-03	1.04687	1.076880	1.031340	1.074510	+2.772%	9,107,505	-53.989%
2022-02-02	1.12009	1.124170	1.042080	1.045530	-6.494%	2,143,630	-52.714%
2022-02-01	1.07342	1.118700	1.056350	1.118140	+4.119%	2,922,544	-55.785%
2022-01-31	1.05583	1.080300	1.028690	1.073910	+1.705%	4,808,273	-53.964%
2022-01-30	1.08119	1.100000	1.045400	1.055910	-2.324%	3,106,683	-53.179%
2022-01-29	1.06990	1.106080	1.060250	1.081030	+0.971%	3,562,935	-54.267%
2022-01-28	1.06641	1.084020	1.030590	1.070630	+0.426%	5,906,854	-53.823%
2022-01-27	1.10174	1.105300	1.027050	1.066090	-3.202%	6,563,916	-53.626%
2022-01-26	1.06792	1.186380	1.047940	1.101360	+3.171%	9,392,751	-55.111%
2022-01-25	1.09420	1.100910	1.016070	1.067510	-2.373%	7,466,634	-53.688%
2022-01-24	1.15545	1.155450	0.974810	1.093460	-5.363%	13,921,465	-54.787%
2022-01-23	1.09953	1.200000	1.077520	1.155430	+5.272%	9,045,710	-57.212%
2022-01-22	1.14792	1.184550	0.937390	1.097570	-4.385%	21,684,892	-54.956%
2022-01-21	1.29351	1.317350	1.130520	1.147910	-11.348%	8,371,250	-56.931%
2022-01-20	1.37554	1.469720	1.287800	1.294850	-5.820%	3,768,205	-61.819%
2022-01-19	1.50406	1.581050	1.365570	1.374860	-8.546%	4,174,723	-64.041%
2022-01-18	1.65671	1.692330	1.455900	1.503340	-9.223%	3,721,622	-67.114%
2022-01-17	1.46513	1.661270	1.438310	1.656080	+13.112%	4,754,957	-70.147%
2022-01-16	1.34116	1.475910	1.335800	1.464110	+9.262%	2,521,959	-66.233%
2022-01-15	1.34044	1.368740	1.298070	1.340000	-0.046%	1,666,837	-63.105%
2022-01-14	1.27594	1.358300	1.264210	1.340610	+4.824%	2,291,476	-63.122%
2022-01-13	1.36159	1.406050	1.274320	1.278910	-6.165%	6,626,529	-61.343%
2022-01-12	1.23325	1.362930	1.233250	1.362930	+10.574%	7,074,596	-63.726%
2022-01-11	1.16455	1.242050	1.164550	1.232590	+5.831%	4,463,191	-59.890%
2022-01-10	1.21656	1.228490	1.107920	1.164680	-4.257%	6,314,987	-57.551%
2022-01-09	1.22736	1.250860	1.189450	1.216470	-0.827%	10,580,880	-59.359%
2022-01-08	1.25980	1.305250	1.169400	1.226610	-2.502%	9,767,574	-59.695%
2022-01-07	1.33052	1.334780	1.237560	1.258090	-5.442%	11,069,562	-60.703%
2022-01-06	1.27371	1.347020	1.232090	1.330490	+3.984%	7,311,046	-62.842%
2022-01-05	1.36701	1.408850	1.241760	1.279520	-6.110%	8,656,972	-61.361%
2022-01-04	1.37299	1.406900	1.347170	1.362790	-0.780%	7,354,020	-63.722%
2022-01-03	1.43303	1.433030	1.362970	1.373500	-4.161%	5,703,073	-64.005%
2022-01-02	1.43574	1.447640	1.395820	1.433130	-0.202%	4,579,770	-65.503%
2022-01-01	1.36204	1.436710	1.360000	1.436030	+5.445%	1,626,340	-65.572%
2021-12-31	1.37234	1.440660	1.332060	1.361880	0.000%	1,551,423	-63.698%

.dark-mode .bZljJP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bZljJP{ color: #333333; background-color: white; border: 2px solid #333333; }ADAUSD20220624Cardano June 24 2022 Futurescrypto

ADAUSD20220624
Cardano June 24 2022 Futures
crypto