Dark

ADAUSD20220930
Cardano September 30 2022 Futures
crypto

Inactive

Sep 30, 2022 3:55:00 AM EDT

0.4377USD-0.073%(-0.0003)2,237,5830

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2022-09-30	0.438100	0.440970	0.435430	0.43768	-0.073%	2,237,583	0.000%
2022-09-29	0.435270	0.438560	0.427525	0.43800	+0.503%	4,433,140	-0.073%
2022-09-28	0.440115	0.442730	0.424240	0.43581	-1.215%	3,354,143	+0.429%
2022-09-27	0.445645	0.462230	0.436160	0.44117	-1.012%	4,556,908	-0.791%
2022-09-26	0.444340	0.449600	0.435315	0.44568	+0.164%	2,291,390	-1.795%
2022-09-25	0.449365	0.462380	0.437320	0.44495	-1.324%	8,538,088	-1.634%
2022-09-24	0.460105	0.468140	0.449055	0.45092	-2.267%	3,123,568	-2.936%
2022-09-23	0.456785	0.481690	0.444665	0.46138	+0.608%	7,974,352	-5.137%
2022-09-22	0.436120	0.467080	0.432005	0.45859	+4.603%	4,510,433	-4.560%
2022-09-21	0.439260	0.463250	0.422200	0.43841	-0.529%	5,501,788	-0.167%
2022-09-20	0.450215	0.453410	0.434305	0.44074	-2.500%	2,434,193	-0.694%
2022-09-19	0.444915	0.455900	0.430475	0.45204	+1.422%	2,663,276	-3.177%
2022-09-18	0.483545	0.488960	0.435775	0.44570	-8.109%	3,007,668	-1.799%
2022-09-17	0.470785	0.486540	0.468765	0.48503	+2.663%	3,245,049	-9.762%
2022-09-16	0.463225	0.472450	0.451495	0.47245	+1.585%	5,752,865	-7.360%
2022-09-15	0.477930	0.480630	0.459120	0.46508	-3.195%	2,713,705	-5.891%
2022-09-14	0.459925	0.486080	0.459240	0.48043	+3.760%	2,788,751	-8.898%
2022-09-13	0.498460	0.508820	0.458445	0.46302	-7.717%	6,543,307	-5.473%
2022-09-12	0.507900	0.519290	0.493330	0.50174	-1.643%	4,137,032	-12.768%
2022-09-11	0.509680	0.519720	0.498100	0.51012	-0.324%	6,353,968	-14.201%
2022-09-10	0.500355	0.523670	0.491510	0.51178	+1.644%	3,572,986	-14.479%
2022-09-09	0.476765	0.504500	0.476110	0.50350	+5.157%	4,061,058	-13.072%
2022-09-08	0.475810	0.482520	0.460165	0.47881	+0.111%	2,164,152	-8.590%
2022-09-07	0.459410	0.481370	0.451205	0.47828	+3.582%	3,951,134	-8.489%
2022-09-06	0.495475	0.511750	0.457540	0.46174	-7.337%	7,334,430	-5.211%
2022-09-05	0.500550	0.506980	0.479100	0.49830	-0.911%	3,600,387	-12.165%
2022-09-04	0.476910	0.509360	0.472550	0.50288	+4.966%	4,730,928	-12.965%
2022-09-03	0.450775	0.484690	0.450270	0.47909	+5.568%	3,204,993	-8.643%
2022-09-02	0.453775	0.465060	0.445690	0.45382	-0.528%	1,595,690	-3.556%
2022-09-01	0.441685	0.460700	0.438035	0.45623	+2.445%	2,474,896	-4.066%
2022-08-31	0.450225	0.462890	0.441685	0.44534	-1.222%	1,486,270	-1.720%
2022-08-30	0.447405	0.462100	0.435330	0.45085	+0.238%	1,995,448	-2.921%
2022-08-29	0.424415	0.451130	0.421095	0.44978	+5.000%	2,749,416	-2.690%
2022-08-28	0.446210	0.452710	0.424165	0.42836	-4.491%	3,392,166	+2.176%
2022-08-27	0.427525	0.449480	0.422500	0.44850	+4.082%	4,194,391	-2.412%
2022-08-26	0.461595	0.482250	0.422500	0.43091	-7.155%	5,614,990	+1.571%
2022-08-25	0.455055	0.473540	0.454875	0.46412	+1.487%	2,008,246	-5.697%
2022-08-24	0.462065	0.468650	0.450495	0.45732	-1.527%	3,635,028	-4.295%
2022-08-23	0.458350	0.469460	0.442295	0.46441	+0.867%	3,306,993	-5.756%
2022-08-22	0.459395	0.461650	0.434100	0.46042	-0.275%	3,672,234	-4.939%
2022-08-21	0.447580	0.471610	0.443705	0.46169	+2.529%	5,314,362	-5.200%
2022-08-20	0.448295	0.463000	0.432500	0.45030	-0.060%	5,854,139	-2.803%
2022-08-19	0.510415	0.511450	0.444000	0.45057	-12.115%	9,609,701	-2.861%
2022-08-18	0.535970	0.543970	0.505580	0.51268	-4.759%	5,663,373	-14.629%
2022-08-17	0.555155	0.584110	0.528550	0.53830	-3.442%	11,401,632	-18.692%
2022-08-16	0.547300	0.571410	0.545345	0.55749	+1.310%	11,510,146	-21.491%
2022-08-15	0.567955	0.584450	0.539505	0.55028	-3.851%	5,304,803	-20.462%
2022-08-14	0.557665	0.601260	0.555035	0.57232	+1.940%	14,991,882	-23.525%
2022-08-13	0.536960	0.566980	0.535670	0.56143	+3.928%	13,305,043	-22.042%
2022-08-12	0.527510	0.541000	0.517565	0.54021	+2.003%	2,894,898	-18.980%
2022-08-11	0.534170	0.545870	0.525705	0.52960	-1.105%	3,629,449	-17.356%
2022-08-10	0.509750	0.537360	0.499525	0.53552	+4.584%	3,251,264	-18.270%
2022-08-09	0.533585	0.536280	0.502850	0.51205	-4.259%	2,970,676	-14.524%
2022-08-08	0.524700	0.548770	0.520110	0.53483	+1.492%	3,390,957	-18.165%
2022-08-07	0.508195	0.537940	0.503180	0.52697	+3.677%	1,535,742	-16.944%
2022-08-06	0.513815	0.520575	0.506665	0.50828	-1.115%	1,518,614	-13.890%
2022-08-05	0.495820	0.516610	0.495475	0.51401	+3.468%	2,392,769	-14.850%
2022-08-04	0.497125	0.508350	0.490320	0.49678	-0.301%	1,718,853	-11.897%
2022-08-03	0.492270	0.513860	0.485710	0.49828	+0.901%	2,654,936	-12.162%
2022-08-02	0.508990	0.513320	0.485020	0.49383	-3.199%	5,009,165	-11.370%
2022-08-01	0.511630	0.523930	0.497175	0.51015	-0.703%	4,449,881	-14.206%
2022-07-31	0.521770	0.541140	0.508815	0.51376	-1.799%	4,461,548	-14.808%
2022-07-30	0.516990	0.552910	0.504395	0.52317	+0.891%	5,572,149	-16.341%
2022-07-29	0.509030	0.541130	0.502695	0.51855	+1.643%	7,645,528	-15.595%
2022-07-28	0.506105	0.521660	0.484300	0.51017	+0.368%	9,551,278	-14.209%
2022-07-27	0.463385	0.508840	0.454155	0.50830	+9.199%	8,234,900	-13.893%
2022-07-26	0.470200	0.474330	0.446615	0.46548	-1.425%	6,512,096	-5.972%
2022-07-25	0.506980	0.512120	0.469510	0.47221	-7.155%	4,843,752	-7.312%
2022-07-24	0.511150	0.533570	0.504320	0.50860	-1.114%	3,029,408	-13.944%
2022-07-23	0.477330	0.515000	0.468140	0.51433	+7.344%	3,206,102	-14.903%
2022-07-22	0.493830	0.507340	0.472365	0.47914	-3.362%	3,350,550	-8.653%
2022-07-21	0.485165	0.498380	0.470630	0.49581	+1.830%	3,302,449	-11.724%
2022-07-20	0.509460	0.543990	0.481760	0.48690	-4.822%	5,610,508	-10.109%
2022-07-19	0.484730	0.521480	0.468035	0.51157	+4.877%	5,580,015	-14.444%
2022-07-18	0.441635	0.495080	0.439620	0.48778	+10.151%	7,307,832	-10.271%
2022-07-17	0.451070	0.461470	0.436260	0.44283	-2.290%	4,175,296	-1.163%
2022-07-16	0.435185	0.454110	0.425585	0.45321	+3.657%	3,183,929	-3.427%
2022-07-15	0.434485	0.448160	0.426490	0.43722	+0.402%	4,267,851	+0.105%
2022-07-14	0.431070	0.440250	0.410830	0.43547	+0.694%	3,381,967	+0.507%
2022-07-13	0.410000	0.435170	0.397020	0.43247	+5.267%	5,377,158	+1.205%
2022-07-12	0.427395	0.435580	0.409000	0.41083	-4.021%	4,333,689	+6.536%
2022-07-11	0.454890	0.456760	0.424500	0.42804	-6.202%	3,625,717	+2.252%
2022-07-10	0.470665	0.473790	0.448225	0.45634	-3.330%	2,261,284	-4.089%
2022-07-09	0.458210	0.478790	0.457825	0.47206	+2.653%	2,923,466	-7.283%
2022-07-08	0.470185	0.488050	0.453505	0.45986	-2.893%	5,921,297	-4.823%
2022-07-07	0.454510	0.476370	0.453470	0.47356	+3.621%	8,308,368	-7.577%
2022-07-06	0.449825	0.460110	0.440065	0.45701	+1.012%	9,555,934	-4.230%
2022-07-05	0.461855	0.465900	0.436960	0.45243	-2.382%	4,159,080	-3.260%
2022-07-04	0.447605	0.470080	0.436845	0.46347	+3.071%	4,704,461	-5.565%
2022-07-03	0.447555	0.453390	0.436155	0.44966	-0.064%	1,688,748	-2.664%
2022-07-02	0.440220	0.455680	0.432995	0.44995	+1.592%	2,277,333	-2.727%
2022-07-01	0.452275	0.466610	0.434630	0.44290	-1.987%	6,051,716	-1.179%
2022-06-30	0.458430	0.461820	0.427390	0.45188	-1.946%	12,485,522	-3.142%
2022-06-29	0.461875	0.471380	0.451375	0.46085	-0.675%	5,976,216	-5.028%
2022-06-28	0.477385	0.492190	0.459730	0.46398	-3.352%	3,679,109	-5.668%
2022-06-27	0.482315	0.503900	0.467805	0.48007	-0.972%	3,918,007	-8.830%
2022-06-26	0.490225	0.521860	0.480965	0.48478	-1.999%	5,453,550	-9.716%
2022-06-25	0.489400	0.503320	0.470820	0.49467	+0.006%	4,334,827	-11.521%
2022-06-24	0.473140	0.506460	0.469690	0.49464	+4.465%	9,374,008	-11.515%
2022-06-23	0.451210	0.476920	0.449925	0.47350	+4.279%	1,528,395	-7.565%
2022-06-22	0.472975	0.475760	0.448410	0.45407	-4.565%	2,751,881	-3.610%
2022-06-21	0.484105	0.506790	0.467415	0.47579	-2.338%	2,745,392	-8.010%
2022-06-20	0.476680	0.503950	0.454755	0.48718	+1.492%	2,001,223	-10.161%
2022-06-19	0.448335	0.485190	0.428775	0.48002	+6.738%	1,939,666	-8.820%
2022-06-18	0.478585	0.487570	0.413370	0.44972	-6.363%	3,666,995	-2.677%
2022-06-17	0.465965	0.494970	0.462690	0.48028	+2.833%	1,564,854	-8.870%
2022-06-16	0.524755	0.538300	0.459460	0.46705	-11.327%	3,167,808	-6.288%
2022-06-15	0.475200	0.529620	0.440055	0.52671	+10.658%	5,467,996	-16.903%
2022-06-14	0.457565	0.512980	0.427190	0.47598	+4.023%	15,003,196	-8.047%
2022-06-13	0.489785	0.496970	0.429620	0.45757	-6.410%	20,874,513	-4.347%
2022-06-12	0.552385	0.560690	0.487800	0.48891	-11.716%	8,190,430	-10.478%
2022-06-11	0.573350	0.620210	0.544360	0.55379	-3.864%	7,314,489	-20.966%
2022-06-10	0.632945	0.636120	0.567350	0.57605	-8.743%	7,760,836	-24.020%
2022-06-09	0.642090	0.657180	0.626490	0.63124	-1.432%	1,046,611	-30.663%
2022-06-08	0.612600	0.671230	0.608760	0.64041	+4.378%	3,491,884	-31.656%
2022-06-07	0.607000	0.644390	0.570420	0.61355	+0.790%	3,224,829	-28.664%
2022-06-06	0.565880	0.645960	0.564270	0.60874	+7.643%	3,208,601	-28.101%
2022-06-05	0.566570	0.579050	0.553710	0.56552	-0.012%	1,141,292	-22.606%
2022-06-04	0.558820	0.570310	0.543770	0.56559	+1.411%	1,995,776	-22.615%
2022-06-03	0.589260	0.608330	0.538610	0.55772	-5.585%	5,445,804	-21.523%
2022-06-02	0.555660	0.600610	0.553160	0.59071	+6.404%	3,506,174	-25.906%
2022-06-01	0.631590	0.635810	0.538450	0.55516	-12.154%	3,520,300	-21.161%
2022-05-31	0.573810	0.694010	0.573810	0.63197	+10.003%	10,097,841	-30.744%
2022-05-30	0.481990	0.581560	0.477000	0.57450	+19.558%	7,355,304	-23.815%
2022-05-29	0.462490	0.482010	0.454860	0.48052	+3.721%	1,736,473	-8.915%
2022-05-28	0.454960	0.468140	0.446750	0.46328	+1.862%	1,982,676	-5.526%
2022-05-27	0.477770	0.482170	0.444010	0.45481	-4.907%	4,049,761	-3.766%
2022-05-26	0.513670	0.520830	0.460970	0.47828	-6.913%	3,069,193	-8.489%
2022-05-25	0.521540	0.533030	0.507050	0.51380	-1.518%	2,054,438	-14.815%
2022-05-24	0.512670	0.525110	0.492590	0.52172	+1.873%	2,085,460	-16.108%
2022-05-23	0.541210	0.560450	0.504020	0.51213	-5.354%	2,264,608	-14.537%
2022-05-22	0.528890	0.549220	0.521730	0.54110	+2.481%	1,524,356	-19.113%
2022-05-21	0.515710	0.538150	0.508120	0.52800	+2.431%	1,605,623	-17.106%
2022-05-20	0.531850	0.544100	0.500200	0.51547	-3.305%	2,647,930	-15.091%
2022-05-19	0.502890	0.544820	0.489390	0.53309	+6.136%	3,368,798	-17.898%
2022-05-18	0.573770	0.583610	0.499520	0.50227	-12.749%	2,719,651	-12.860%
2022-05-17	0.556880	0.596900	0.548290	0.57566	+3.476%	3,238,547	-23.969%
2022-05-16	0.595520	0.612240	0.542510	0.55632	-6.894%	3,658,153	-21.326%
2022-05-15	0.533130	0.599550	0.514050	0.59751	+11.115%	3,676,399	-26.749%
2022-05-14	0.528870	0.555550	0.488840	0.53774	+1.696%	4,387,720	-18.608%
2022-05-13	0.469630	0.601800	0.465550	0.52877	+12.763%	7,681,719	-17.227%
2022-05-12	0.517700	0.550160	0.380850	0.46892	-9.117%	16,443,599	-6.662%
2022-05-11	0.628870	0.665430	0.470260	0.51596	-17.949%	17,944,211	-15.172%
2022-05-10	0.601810	0.703310	0.581740	0.62883	+4.483%	15,762,990	-30.398%
2022-05-09	0.742030	0.754650	0.597380	0.60185	-18.827%	14,770,413	-27.278%
2022-05-08	0.761800	0.767520	0.726030	0.74144	-2.528%	3,406,535	-40.969%
2022-05-07	0.785320	0.787020	0.748140	0.76067	-3.055%	2,339,025	-42.461%
2022-05-06	0.789030	0.800580	0.762000	0.78464	-0.634%	4,436,546	-44.219%
2022-05-05	0.904040	0.910310	0.771060	0.78965	-12.609%	5,794,211	-44.573%
2022-05-04	0.772090	0.904200	0.768900	0.90358	+17.108%	5,054,874	-51.562%
2022-05-03	0.783630	0.803480	0.763290	0.77158	-1.545%	2,244,466	-43.275%
2022-05-02	0.791320	0.800880	0.768100	0.78369	-0.983%	3,113,062	-44.151%
2022-05-01	0.757370	0.802880	0.745980	0.79147	+4.360%	4,266,476	-44.700%
2022-04-30	0.811460	0.825020	0.739230	0.75840	-6.366%	2,902,247	-42.289%
2022-04-29	0.850930	0.857160	0.796390	0.80996	-4.854%	3,660,737	-45.963%
2022-04-28	0.846070	0.859750	0.833750	0.85128	+0.502%	2,216,884	-48.586%
2022-04-27	0.834200	0.863660	0.826660	0.84703	+1.504%	4,024,911	-48.328%
2022-04-26	0.906840	0.912120	0.825500	0.83448	-7.949%	3,575,920	-47.551%
2022-04-25	0.895400	0.912820	0.835210	0.90654	+1.197%	3,364,056	-51.720%
2022-04-24	0.897300	0.908800	0.888130	0.89582	-0.167%	3,107,867	-51.142%
2022-04-23	0.916720	0.922750	0.892600	0.89732	-2.149%	1,478,232	-51.224%
2022-04-22	0.919720	0.936450	0.902290	0.91703	-0.322%	5,439,423	-52.272%
2022-04-21	0.944620	0.981050	0.902400	0.91999	-2.654%	2,760,055	-52.426%
2022-04-20	0.961380	0.984500	0.940230	0.94507	-1.760%	3,306,138	-53.688%
2022-04-19	0.945270	0.965800	0.936290	0.96200	+1.760%	2,047,808	-54.503%
2022-04-18	0.921410	0.946820	0.881340	0.94536	+2.481%	6,893,869	-53.702%
2022-04-17	0.957640	0.969660	0.919990	0.92247	-3.657%	1,254,335	-52.553%
2022-04-16	0.961690	0.971340	0.943340	0.95749	-0.510%	1,574,167	-54.289%
2022-04-15	0.941230	0.967880	0.938670	0.96240	+2.359%	790,778	-54.522%
2022-04-14	0.984060	0.994730	0.932190	0.94022	-4.435%	4,478,676	-53.449%
2022-04-13	0.963850	0.989010	0.944080	0.98385	+2.126%	1,755,955	-55.514%
2022-04-12	0.932140	0.991500	0.928200	0.96337	+3.431%	8,411,035	-54.568%
2022-04-11	1.038770	1.045920	0.929600	0.93141	-10.164%	4,288,724	-53.009%
2022-04-10	1.059510	1.083250	1.036790	1.03679	-2.167%	1,918,061	-57.785%
2022-04-09	1.039600	1.061490	1.036320	1.05975	+1.880%	1,167,704	-58.700%
2022-04-08	1.106140	1.115510	1.034640	1.04019	-5.938%	4,824,910	-57.923%
2022-04-07	1.070080	1.118590	1.058580	1.10585	+3.151%	6,292,946	-60.421%
2022-04-06	1.196160	1.198300	1.067650	1.07207	-10.379%	3,502,666	-59.174%
2022-04-05	1.241230	1.248280	1.188810	1.19622	-3.622%	2,337,851	-63.411%
2022-04-04	1.214380	1.275510	1.189220	1.24118	+2.285%	4,815,863	-64.737%
2022-04-03	1.185830	1.228720	1.170830	1.21345	+2.495%	8,018,210	-63.931%
2022-04-02	1.192440	1.225280	1.175980	1.18391	-0.902%	2,560,845	-63.031%
2022-04-01	1.169170	1.204340	1.132000	1.19469	+2.171%	8,261,858	-63.365%
2022-03-31	1.220220	1.259930	1.160010	1.16930	-4.234%	7,210,646	-62.569%
2022-03-30	1.220530	1.250890	1.192200	1.22100	-0.047%	5,719,441	-64.154%
2022-03-29	1.202420	1.277350	1.194410	1.22157	+1.572%	9,353,495	-64.171%
2022-03-28	1.216680	1.281620	1.190650	1.20266	-1.192%	10,720,235	-63.607%
2022-03-27	1.185460	1.218880	1.137610	1.21717	+2.658%	5,683,354	-64.041%
2022-03-26	1.127150	1.191930	1.108060	1.18566	+5.140%	3,856,442	-63.086%
2022-03-25	1.130000	1.190000	1.079520	1.12770	0.000%	2,984,226	-61.188%

.dark-mode .dHbJsD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dHbJsD{ color: #333333; background-color: white; border: 2px solid #333333; }ADAUSD20220930Cardano September 30 2022 Futurescrypto

ADAUSD20220930
Cardano September 30 2022 Futures
crypto