Dark

ADAUSD20220624
Cardano / US Dollar June 2022 Quarterly Futures COIN-M (BINANCE:ADAUSD_220624)
crypto

Inactive

Jun 24, 2022 3:52:00 AM EDT

0.4906USD+2.358%(+0.0113)2,296,9870

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2022-06-24	0.48006	0.49855	0.47584	0.49062	+2.358%	2,296,987	0.000%
2022-06-23	0.45814	0.48199	0.45525	0.47932	+4.921%	4,366,595	+2.358%
2022-06-22	0.47951	0.47952	0.45432	0.45684	-4.686%	6,317,469	+7.394%
2022-06-21	0.48976	0.50960	0.47328	0.47930	-2.204%	6,498,443	+2.362%
2022-06-20	0.48203	0.50677	0.45971	0.49010	+1.771%	5,803,459	+0.106%
2022-06-19	0.45205	0.48746	0.43338	0.48157	+6.363%	8,295,174	+1.879%
2022-06-18	0.48389	0.49200	0.41717	0.45276	-6.555%	8,210,513	+8.362%
2022-06-17	0.47170	0.49998	0.46756	0.48452	+2.892%	4,508,436	+1.259%
2022-06-16	0.53037	0.54280	0.46372	0.47090	-11.287%	8,071,262	+4.188%
2022-06-15	0.47909	0.53515	0.44432	0.53081	+10.661%	19,077,013	-7.571%
2022-06-14	0.45985	0.51532	0.43101	0.47967	+4.233%	24,543,619	+2.283%
2022-06-13	0.48769	0.49553	0.43331	0.46019	-5.732%	30,557,038	+6.612%
2022-06-12	0.55203	0.55839	0.48666	0.48817	-11.398%	11,881,834	+0.502%
2022-06-11	0.57177	0.61549	0.54082	0.55097	-3.695%	9,604,458	-10.953%
2022-06-10	0.63000	0.63347	0.56691	0.57211	-9.254%	11,030,610	-14.244%
2022-06-09	0.63895	0.65532	0.62379	0.63045	-1.326%	7,457,209	-22.179%
2022-06-08	0.61223	0.66764	0.60657	0.63892	+4.368%	14,307,731	-23.211%
2022-06-07	0.60724	0.64288	0.56891	0.61218	+0.765%	12,642,960	-19.857%
2022-06-06	0.56514	0.64443	0.56320	0.60753	+7.491%	11,316,272	-19.243%
2022-06-05	0.56534	0.57832	0.55163	0.56519	+0.126%	4,580,295	-13.194%
2022-06-04	0.55744	0.56953	0.54245	0.56448	+1.469%	5,313,399	-13.085%
2022-06-03	0.58479	0.60421	0.53645	0.55631	-5.125%	9,071,582	-11.808%
2022-06-02	0.55019	0.59589	0.54691	0.58636	+6.601%	12,020,154	-16.328%
2022-06-01	0.62399	0.62887	0.53457	0.55005	-11.869%	12,150,611	-10.804%
2022-05-31	0.56756	0.68589	0.56583	0.62413	+9.998%	22,257,770	-21.391%
2022-05-30	0.47890	0.57497	0.47408	0.56740	+18.604%	14,568,960	-13.532%
2022-05-29	0.46102	0.47939	0.45265	0.47840	+3.874%	6,653,895	+2.554%
2022-05-28	0.45301	0.46566	0.44496	0.46056	+1.698%	7,728,109	+6.527%
2022-05-27	0.47494	0.47959	0.44164	0.45287	-4.673%	15,387,538	+8.336%
2022-05-26	0.51118	0.51763	0.45847	0.47507	-7.071%	10,843,070	+3.273%
2022-05-25	0.51917	0.53003	0.50386	0.51122	-1.554%	8,322,176	-4.030%
2022-05-24	0.51055	0.52267	0.48938	0.51929	+1.842%	8,684,379	-5.521%
2022-05-23	0.53818	0.55728	0.50122	0.50990	-5.373%	7,429,197	-3.781%
2022-05-22	0.52551	0.54575	0.51802	0.53885	+2.566%	5,724,689	-8.951%
2022-05-21	0.51327	0.53463	0.50530	0.52537	+2.481%	5,839,171	-6.614%
2022-05-20	0.52987	0.54154	0.49829	0.51265	-3.259%	8,321,463	-4.297%
2022-05-19	0.50252	0.54301	0.48753	0.52992	+5.602%	10,002,681	-7.416%
2022-05-18	0.57196	0.58171	0.49931	0.50181	-12.484%	7,676,137	-2.230%
2022-05-17	0.55333	0.59512	0.54659	0.57339	+3.625%	9,600,330	-14.435%
2022-05-16	0.59306	0.61000	0.54017	0.55333	-6.848%	9,528,331	-11.333%
2022-05-15	0.53409	0.59535	0.51215	0.59401	+11.115%	7,960,750	-17.405%
2022-05-14	0.52697	0.55433	0.48711	0.53459	+1.523%	9,673,930	-8.225%
2022-05-13	0.46722	0.60169	0.46423	0.52657	+12.860%	21,955,768	-6.827%
2022-05-12	0.51387	0.54622	0.38187	0.46657	-9.036%	53,514,031	+5.155%
2022-05-11	0.62245	0.65803	0.46764	0.51292	-17.610%	46,238,822	-4.348%
2022-05-10	0.59486	0.69358	0.57617	0.62255	+4.738%	38,017,546	-21.192%
2022-05-09	0.73727	0.75047	0.58954	0.59439	-19.323%	35,477,155	-17.458%
2022-05-08	0.75729	0.76288	0.72237	0.73675	-2.669%	11,105,198	-33.408%
2022-05-07	0.78020	0.78285	0.74390	0.75695	-2.925%	8,748,933	-35.185%
2022-05-06	0.78309	0.79537	0.75868	0.77976	-0.552%	13,282,040	-37.081%
2022-05-05	0.89743	0.90350	0.76529	0.78409	-12.603%	14,745,024	-37.428%
2022-05-04	0.76530	0.89799	0.76238	0.89716	+17.251%	14,362,513	-45.314%
2022-05-03	0.77916	0.79745	0.75633	0.76516	-1.819%	12,029,028	-35.880%
2022-05-02	0.78725	0.79519	0.76188	0.77934	-1.025%	9,507,187	-37.047%
2022-05-01	0.75307	0.79751	0.74149	0.78741	+4.459%	13,100,389	-37.692%
2022-04-30	0.80573	0.81909	0.73253	0.75380	-6.409%	11,947,012	-34.914%
2022-04-29	0.84583	0.85146	0.78919	0.80542	-4.756%	8,220,553	-39.085%
2022-04-28	0.83970	0.85464	0.82841	0.84564	+0.521%	8,097,707	-41.982%
2022-04-27	0.82627	0.85768	0.81900	0.84126	+1.817%	10,576,645	-41.680%
2022-04-26	0.90126	0.90642	0.81748	0.82625	-8.265%	10,573,656	-40.621%
2022-04-25	0.88909	0.90693	0.82851	0.90069	+1.305%	12,478,152	-45.528%
2022-04-24	0.88992	0.90153	0.88049	0.88909	-0.121%	3,925,119	-44.818%
2022-04-23	0.90900	0.91513	0.88469	0.89017	-2.072%	3,370,053	-44.885%
2022-04-22	0.91322	0.92846	0.89481	0.90900	-0.547%	5,791,389	-46.026%
2022-04-21	0.94080	0.97542	0.89538	0.91400	-2.869%	5,956,979	-46.322%
2022-04-20	0.95740	0.98002	0.93542	0.94100	-1.751%	4,642,502	-47.862%
2022-04-19	0.94009	0.96150	0.93047	0.95777	+1.887%	4,748,982	-48.775%
2022-04-18	0.91723	0.94200	0.87697	0.94003	+2.434%	8,842,516	-47.808%
2022-04-17	0.95313	0.96549	0.91522	0.91769	-3.681%	3,987,257	-46.538%
2022-04-16	0.95556	0.96374	0.93778	0.95276	-0.406%	2,661,488	-48.505%
2022-04-15	0.93399	0.96033	0.93129	0.95664	+2.722%	3,237,318	-48.714%
2022-04-14	0.97682	0.98832	0.92506	0.93129	-4.663%	4,563,338	-47.318%
2022-04-13	0.95615	0.98257	0.93644	0.97684	+2.219%	6,216,768	-49.775%
2022-04-12	0.92310	0.98361	0.91910	0.95563	+3.549%	7,067,785	-48.660%
2022-04-11	1.02905	1.03542	0.92000	0.92288	-10.291%	9,578,592	-46.838%
2022-04-10	1.05007	1.07493	1.02654	1.02875	-2.068%	3,032,170	-52.309%
2022-04-09	1.02842	1.05221	1.02635	1.05047	+2.015%	3,393,169	-53.295%
2022-04-08	1.09152	1.10433	1.02403	1.02972	-5.839%	5,838,988	-52.354%
2022-04-07	1.05658	1.10517	1.04377	1.09357	+3.369%	5,413,129	-55.136%
2022-04-06	1.17629	1.17773	1.05275	1.05793	-9.992%	13,231,333	-53.625%
2022-04-05	1.22250	1.22914	1.16934	1.17537	-3.991%	5,575,809	-58.258%
2022-04-04	1.19665	1.25685	1.17070	1.22423	+2.394%	12,961,023	-59.924%
2022-04-03	1.16652	1.21081	1.15249	1.19561	+2.650%	5,066,864	-58.965%
2022-04-02	1.17742	1.20836	1.15785	1.16474	-1.046%	11,206,353	-57.877%
2022-04-01	1.15196	1.18677	1.11410	1.17705	+2.106%	9,880,540	-58.318%
2022-03-31	1.19865	1.24156	1.14335	1.15277	-3.939%	11,224,140	-57.440%
2022-03-30	1.20010	1.22984	1.17146	1.20004	-0.004%	6,390,227	-59.116%
2022-03-29	1.17888	1.25266	1.17641	1.20009	+1.787%	11,528,120	-59.118%
2022-03-28	1.19642	1.25687	1.16551	1.17902	-1.437%	16,616,215	-58.387%
2022-03-27	1.16263	1.20100	1.11427	1.19621	+2.809%	10,302,409	-58.985%
2022-03-26	1.10496	1.16990	1.08817	1.16353	+5.256%	9,797,501	-57.833%
2022-03-25	1.13494	1.16987	1.07635	1.10543	-2.661%	17,387,210	-55.617%
2022-03-24	1.11149	1.19261	1.08326	1.13565	+2.199%	43,462,856	-56.798%
2022-03-23	0.97934	1.11293	0.96000	1.11121	+13.464%	23,742,868	-55.848%
2022-03-22	0.92045	0.98928	0.91073	0.97935	+6.449%	11,491,522	-49.904%
2022-03-21	0.88318	0.93220	0.86821	0.92002	+4.236%	7,622,904	-46.673%
2022-03-20	0.90793	0.91946	0.86883	0.88263	-2.798%	6,010,159	-44.414%
2022-03-19	0.85606	0.91844	0.85539	0.90804	+6.072%	5,006,918	-45.969%
2022-03-18	0.83963	0.86382	0.82514	0.85606	+1.880%	2,682,683	-42.689%
2022-03-17	0.84084	0.86189	0.83275	0.84026	+0.107%	4,691,056	-41.611%
2022-03-16	0.79921	0.84122	0.79425	0.83936	+5.079%	7,825,551	-41.548%
2022-03-15	0.80190	0.81685	0.78268	0.79879	-0.516%	4,687,355	-38.580%
2022-03-14	0.78615	0.81155	0.77481	0.80293	+2.007%	4,396,712	-38.896%
2022-03-13	0.79012	0.81999	0.77991	0.78713	-0.334%	4,305,033	-37.670%
2022-03-12	0.78857	0.80259	0.78660	0.78977	+0.084%	2,158,019	-37.878%
2022-03-11	0.80718	0.81999	0.78317	0.78911	-2.171%	5,316,412	-37.826%
2022-03-10	0.85290	0.85745	0.78870	0.80662	-5.385%	6,206,525	-39.176%
2022-03-09	0.80380	0.86657	0.80194	0.85253	+6.010%	5,004,348	-42.451%
2022-03-08	0.79454	0.82316	0.78936	0.80420	+1.127%	5,819,971	-38.993%
2022-03-07	0.82615	0.84875	0.77972	0.79524	-3.632%	10,558,986	-38.305%
2022-03-06	0.86922	0.87604	0.82371	0.82521	-5.098%	7,414,880	-40.546%
2022-03-05	0.84900	0.88628	0.82273	0.86954	+2.722%	6,766,806	-43.577%
2022-03-04	0.90659	0.90743	0.83262	0.84650	-6.611%	9,982,466	-42.041%
2022-03-03	0.94226	0.95023	0.88931	0.90642	-3.867%	6,135,942	-45.873%
2022-03-02	0.96681	0.98000	0.93203	0.94288	-2.376%	10,291,037	-47.966%
2022-03-01	0.96270	1.01490	0.94405	0.96583	+0.298%	13,131,398	-49.202%
2022-02-28	0.85660	0.97072	0.84269	0.96296	+12.382%	19,493,063	-49.051%
2022-02-27	0.88883	0.91484	0.83432	0.85686	-3.509%	16,282,874	-42.742%
2022-02-26	0.90158	0.93321	0.88454	0.88802	-1.458%	7,868,714	-44.751%
2022-02-25	0.85698	0.91257	0.82626	0.90116	+5.160%	18,072,923	-45.557%
2022-02-24	0.87132	0.90509	0.74855	0.85694	-1.591%	52,281,817	-42.747%
2022-02-23	0.89284	0.96568	0.86828	0.87079	-2.439%	23,688,659	-43.658%
2022-02-22	0.86635	0.90405	0.82025	0.89256	+3.063%	24,378,723	-45.032%
2022-02-21	0.94169	1.00250	0.86014	0.86603	-8.040%	17,650,188	-43.348%
2022-02-20	1.00707	1.00869	0.92800	0.94175	-6.701%	8,329,851	-47.903%
2022-02-19	1.00643	1.03007	0.98439	1.00939	+0.211%	6,082,778	-51.394%
2022-02-18	1.03296	1.05498	0.99497	1.00726	-2.469%	6,414,918	-51.292%
2022-02-17	1.09858	1.10859	1.02119	1.03276	-5.903%	6,965,818	-52.494%
2022-02-16	1.12341	1.12768	1.08145	1.09755	-2.280%	3,413,230	-55.299%
2022-02-15	1.06385	1.13008	1.06371	1.12316	+5.598%	5,891,539	-56.318%
2022-02-14	1.05678	1.06854	1.03087	1.06362	+0.709%	12,554,310	-53.873%
2022-02-13	1.07464	1.09154	1.04568	1.05613	-1.556%	15,271,017	-53.545%
2022-02-12	1.09622	1.10802	1.04410	1.07282	-2.220%	15,625,526	-54.268%
2022-02-11	1.16861	1.18225	1.08523	1.09718	-6.091%	12,964,158	-55.284%
2022-02-10	1.21494	1.24500	1.16247	1.16834	-3.865%	13,959,528	-58.007%
2022-02-09	1.19490	1.23657	1.17146	1.21531	+1.780%	11,113,572	-59.630%
2022-02-08	1.22124	1.28447	1.15287	1.19406	-2.213%	15,490,153	-58.912%
2022-02-07	1.16751	1.23228	1.14988	1.22108	+4.605%	17,026,178	-59.821%
2022-02-06	1.14781	1.17427	1.11974	1.16732	+1.513%	6,622,748	-57.970%
2022-02-05	1.16285	1.20154	1.11939	1.14992	-1.086%	12,069,957	-57.334%
2022-02-04	1.07729	1.16305	1.06150	1.16255	+8.194%	9,972,368	-57.798%
2022-02-03	1.04687	1.07688	1.03134	1.07451	+2.772%	9,107,505	-54.340%
2022-02-02	1.12009	1.12417	1.04208	1.04553	-6.494%	2,143,630	-53.075%
2022-02-01	1.07342	1.11870	1.05635	1.11814	+4.119%	2,922,544	-56.122%
2022-01-31	1.05583	1.08030	1.02869	1.07391	+1.705%	4,808,273	-54.315%
2022-01-30	1.08119	1.10000	1.04540	1.05591	-2.324%	3,106,683	-53.536%
2022-01-29	1.06990	1.10608	1.06025	1.08103	+0.971%	3,562,935	-54.616%
2022-01-28	1.06641	1.08402	1.03059	1.07063	+0.426%	5,906,854	-54.175%
2022-01-27	1.10174	1.10530	1.02705	1.06609	-3.202%	6,563,916	-53.979%
2022-01-26	1.06792	1.18638	1.04794	1.10136	+3.171%	9,392,751	-55.453%
2022-01-25	1.09420	1.10091	1.01607	1.06751	-2.373%	7,466,634	-54.041%
2022-01-24	1.15545	1.15545	0.97481	1.09346	-5.363%	13,921,465	-55.131%
2022-01-23	1.09953	1.20000	1.07752	1.15543	+5.272%	9,045,710	-57.538%
2022-01-22	1.14792	1.18455	0.93739	1.09757	-4.385%	21,684,892	-55.299%
2022-01-21	1.29351	1.31735	1.13052	1.14791	-11.348%	8,371,250	-57.260%
2022-01-20	1.37554	1.46972	1.28780	1.29485	-5.820%	3,768,205	-62.110%
2022-01-19	1.50406	1.58105	1.36557	1.37486	-8.546%	4,174,723	-64.315%
2022-01-18	1.65671	1.69233	1.45590	1.50334	-9.223%	3,721,622	-67.365%
2022-01-17	1.46513	1.66127	1.43831	1.65608	+13.112%	4,754,957	-70.375%
2022-01-16	1.34116	1.47591	1.33580	1.46411	+9.262%	2,521,959	-66.490%
2022-01-15	1.34044	1.36874	1.29807	1.34000	-0.046%	1,666,837	-63.387%
2022-01-14	1.27594	1.35830	1.26421	1.34061	+4.824%	2,291,476	-63.403%
2022-01-13	1.36159	1.40605	1.27432	1.27891	-6.165%	6,626,529	-61.638%
2022-01-12	1.23325	1.36293	1.23325	1.36293	+10.574%	7,074,596	-64.003%
2022-01-11	1.16455	1.24205	1.16455	1.23259	+5.831%	4,463,191	-60.196%
2022-01-10	1.21656	1.22849	1.10792	1.16468	-4.257%	6,314,987	-57.875%
2022-01-09	1.22736	1.25086	1.18945	1.21647	-0.827%	10,580,880	-59.669%
2022-01-08	1.25980	1.30525	1.16940	1.22661	-2.502%	9,767,574	-60.002%
2022-01-07	1.33052	1.33478	1.23756	1.25809	-5.442%	11,069,562	-61.003%
2022-01-06	1.27371	1.34702	1.23209	1.33049	+3.984%	7,311,046	-63.125%
2022-01-05	1.36701	1.40885	1.24176	1.27952	-6.110%	8,656,972	-61.656%
2022-01-04	1.37299	1.40690	1.34717	1.36279	-0.780%	7,354,020	-63.999%
2022-01-03	1.43303	1.43303	1.36297	1.37350	-4.161%	5,703,073	-64.280%
2022-01-02	1.43574	1.44764	1.39582	1.43313	-0.202%	4,579,770	-65.766%
2022-01-01	1.36204	1.43671	1.36000	1.43603	+5.445%	1,626,340	-65.835%
2021-12-31	1.37234	1.44066	1.33206	1.36188	0.000%	1,551,423	-63.975%

.dark-mode .HSnVsC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HSnVsC{ color: #333333; background-color: white; border: 2px solid #333333; }ADAUSD20220624Cardano / US Dollar June 2022 Quarterly Futures COIN-M (BINANCE:ADAUSD_220624)crypto

ADAUSD20220624
Cardano / US Dollar June 2022 Quarterly Futures COIN-M (BINANCE:ADAUSD_220624)
crypto