Dark

ADAUSD20220930
Cardano / US Dollar September 2022 Quarterly Futures COIN-M (BINANCE:ADAUSD_220930)
crypto

Inactive

Sep 30, 2022 3:55:00 AM EDT

0.4377USD-0.073%(-0.0003)2,018,2810

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2022-09-30	0.43780	0.44097	0.43543	0.43768	-0.073%	2,018,281	0.000%
2022-09-29	0.43634	0.43856	0.42776	0.43800	+0.503%	2,775,941	-0.073%
2022-09-28	0.44116	0.44273	0.42450	0.43581	-1.215%	2,132,109	+0.429%
2022-09-27	0.44623	0.46223	0.43740	0.44117	-1.012%	2,729,591	-0.791%
2022-09-26	0.44412	0.44960	0.43573	0.44568	+0.164%	1,619,142	-1.795%
2022-09-25	0.45105	0.46238	0.43732	0.44495	-1.324%	6,039,777	-1.634%
2022-09-24	0.46164	0.46814	0.45083	0.45092	-2.267%	1,940,723	-2.936%
2022-09-23	0.45878	0.48169	0.44662	0.46138	+0.608%	4,034,802	-5.137%
2022-09-22	0.44012	0.46708	0.43335	0.45859	+4.603%	2,551,066	-4.560%
2022-09-21	0.44112	0.46325	0.42220	0.43841	-0.529%	3,703,932	-0.167%
2022-09-20	0.45287	0.45341	0.43620	0.44074	-2.500%	1,486,554	-0.694%
2022-09-19	0.44651	0.45590	0.43177	0.45204	+1.422%	1,551,294	-3.177%
2022-09-18	0.48445	0.48896	0.43667	0.44570	-8.109%	2,114,667	-1.799%
2022-09-17	0.47242	0.48654	0.47044	0.48503	+2.663%	2,128,240	-9.762%
2022-09-16	0.46520	0.47245	0.45280	0.47245	+1.585%	4,359,554	-7.360%
2022-09-15	0.48013	0.48063	0.46133	0.46508	-3.195%	2,348,295	-5.891%
2022-09-14	0.46307	0.48608	0.46168	0.48043	+3.760%	2,150,970	-8.898%
2022-09-13	0.49961	0.50882	0.46086	0.46302	-7.717%	4,243,249	-5.473%
2022-09-12	0.51035	0.51929	0.49602	0.50174	-1.643%	1,713,938	-12.768%
2022-09-11	0.51239	0.51972	0.50050	0.51012	-0.324%	1,724,949	-14.201%
2022-09-10	0.50298	0.52367	0.49580	0.51178	+1.644%	2,493,847	-14.479%
2022-09-09	0.48119	0.50450	0.48074	0.50350	+5.157%	2,596,962	-13.072%
2022-09-08	0.47895	0.48252	0.46268	0.47881	+0.111%	1,030,625	-8.590%
2022-09-07	0.46205	0.48137	0.45316	0.47828	+3.582%	3,667,787	-8.489%
2022-09-06	0.49824	0.51175	0.45897	0.46174	-7.337%	4,349,387	-5.211%
2022-09-05	0.50303	0.50698	0.48214	0.49830	-0.911%	3,537,166	-12.165%
2022-09-04	0.47875	0.50936	0.47495	0.50288	+4.966%	4,248,536	-12.965%
2022-09-03	0.45301	0.48469	0.45295	0.47909	+5.568%	2,685,915	-8.643%
2022-09-02	0.45649	0.46506	0.44771	0.45382	-0.528%	1,328,683	-3.556%
2022-09-01	0.44517	0.46070	0.44060	0.45623	+2.445%	2,181,371	-4.066%
2022-08-31	0.45240	0.46289	0.44410	0.44534	-1.222%	1,301,259	-1.720%
2022-08-30	0.44998	0.46210	0.43842	0.45085	+0.238%	1,801,632	-2.921%
2022-08-29	0.42872	0.45113	0.42348	0.44978	+5.000%	2,548,471	-2.690%
2022-08-28	0.44841	0.45271	0.42744	0.42836	-4.491%	3,068,889	+2.176%
2022-08-27	0.43013	0.44948	0.42534	0.44850	+4.082%	2,842,319	-2.412%
2022-08-26	0.46447	0.48225	0.42535	0.43091	-7.155%	4,917,176	+1.571%
2022-08-25	0.45728	0.47354	0.45727	0.46412	+1.487%	1,740,953	-5.697%
2022-08-24	0.46537	0.46865	0.45311	0.45732	-1.527%	3,238,942	-4.295%
2022-08-23	0.46067	0.46946	0.44468	0.46441	+0.867%	2,492,939	-5.756%
2022-08-22	0.46156	0.46165	0.43731	0.46042	-0.275%	2,370,333	-4.939%
2022-08-21	0.45112	0.47161	0.44602	0.46169	+2.529%	2,787,466	-5.200%
2022-08-20	0.45086	0.46300	0.43425	0.45030	-0.060%	3,533,379	-2.803%
2022-08-19	0.51138	0.51145	0.44600	0.45057	-12.115%	6,369,569	-2.861%
2022-08-18	0.53822	0.54397	0.50558	0.51268	-4.759%	4,226,652	-14.629%
2022-08-17	0.55736	0.58411	0.53115	0.53830	-3.442%	7,845,683	-18.692%
2022-08-16	0.55086	0.57141	0.54864	0.55749	+1.310%	8,381,034	-21.491%
2022-08-15	0.57208	0.58445	0.54417	0.55028	-3.851%	4,115,811	-20.462%
2022-08-14	0.56086	0.60126	0.55955	0.57232	+1.940%	13,319,415	-23.525%
2022-08-13	0.53981	0.56698	0.53699	0.56143	+3.928%	11,399,702	-22.042%
2022-08-12	0.52938	0.54100	0.51918	0.54021	+2.003%	1,907,694	-18.980%
2022-08-11	0.53531	0.54587	0.52798	0.52960	-1.105%	2,031,826	-17.356%
2022-08-10	0.50955	0.53736	0.50040	0.53552	+4.584%	2,781,414	-18.270%
2022-08-09	0.53442	0.53628	0.50308	0.51205	-4.259%	2,194,800	-14.524%
2022-08-08	0.52704	0.54877	0.52224	0.53483	+1.492%	2,252,659	-18.165%
2022-08-07	0.50867	0.53794	0.50442	0.52697	+3.677%	1,038,186	-16.944%
2022-08-06	0.51488	0.52049	0.50755	0.50828	-1.115%	968,540	-13.890%
2022-08-05	0.49690	0.51661	0.49661	0.51401	+3.468%	1,966,304	-14.850%
2022-08-04	0.49759	0.50835	0.49120	0.49678	-0.301%	1,510,336	-11.897%
2022-08-03	0.49411	0.51386	0.48661	0.49828	+0.901%	2,302,970	-12.162%
2022-08-02	0.50959	0.51332	0.48624	0.49383	-3.199%	3,178,208	-11.370%
2022-08-01	0.51337	0.52393	0.49878	0.51015	-0.703%	3,105,432	-14.206%
2022-07-31	0.52259	0.54114	0.51077	0.51376	-1.799%	3,032,128	-14.808%
2022-07-30	0.51887	0.55291	0.50579	0.52317	+0.891%	4,402,885	-16.341%
2022-07-29	0.51014	0.54113	0.50351	0.51855	+1.643%	5,138,090	-15.595%
2022-07-28	0.50843	0.52166	0.48600	0.51017	+0.368%	7,274,579	-14.209%
2022-07-27	0.46515	0.50884	0.45600	0.50830	+9.199%	6,879,600	-13.893%
2022-07-26	0.47222	0.47433	0.44791	0.46548	-1.425%	5,586,009	-5.972%
2022-07-25	0.50821	0.51212	0.47138	0.47221	-7.155%	3,948,556	-7.312%
2022-07-24	0.51502	0.53357	0.50621	0.50860	-1.114%	2,185,547	-13.944%
2022-07-23	0.47991	0.51500	0.46951	0.51433	+7.344%	2,737,525	-14.903%
2022-07-22	0.49561	0.50734	0.47375	0.47914	-3.362%	2,576,641	-8.653%
2022-07-21	0.48685	0.49838	0.47227	0.49581	+1.830%	2,798,702	-11.724%
2022-07-20	0.51081	0.54399	0.48287	0.48690	-4.822%	4,372,399	-10.109%
2022-07-19	0.48673	0.52136	0.46943	0.51157	+4.877%	4,647,634	-14.444%
2022-07-18	0.44381	0.49508	0.44153	0.48778	+10.151%	4,451,682	-10.271%
2022-07-17	0.45379	0.46147	0.43789	0.44283	-2.290%	2,876,007	-1.163%
2022-07-16	0.43729	0.45411	0.42692	0.45321	+3.657%	2,652,763	-3.427%
2022-07-15	0.43601	0.44816	0.42750	0.43722	+0.402%	3,436,871	+0.105%
2022-07-14	0.43224	0.44025	0.41150	0.43547	+0.694%	2,537,224	+0.507%
2022-07-13	0.41097	0.43517	0.39702	0.43247	+5.267%	3,746,517	+1.205%
2022-07-12	0.42809	0.43558	0.40900	0.41083	-4.021%	2,487,058	+6.536%
2022-07-11	0.45640	0.45676	0.42509	0.42804	-6.202%	2,033,352	+2.252%
2022-07-10	0.47140	0.47379	0.44957	0.45634	-3.330%	1,393,146	-4.089%
2022-07-09	0.45978	0.47879	0.45903	0.47206	+2.653%	1,454,608	-7.283%
2022-07-08	0.47203	0.48805	0.45384	0.45986	-2.893%	2,566,511	-4.823%
2022-07-07	0.45722	0.47637	0.45580	0.47356	+3.621%	2,301,574	-7.577%
2022-07-06	0.45201	0.46011	0.44185	0.45701	+1.012%	2,916,917	-4.230%
2022-07-05	0.46359	0.46590	0.43886	0.45243	-2.382%	2,510,386	-3.260%
2022-07-04	0.44948	0.47008	0.43839	0.46347	+3.071%	3,780,653	-5.565%
2022-07-03	0.45039	0.45339	0.43727	0.44966	-0.064%	1,345,103	-2.664%
2022-07-02	0.44276	0.45568	0.43511	0.44995	+1.592%	1,947,218	-2.727%
2022-07-01	0.45272	0.46661	0.43656	0.44290	-1.987%	3,671,613	-1.179%
2022-06-30	0.46111	0.46182	0.42792	0.45188	-1.946%	8,391,838	-3.142%
2022-06-29	0.46458	0.47138	0.45434	0.46085	-0.675%	4,397,121	-5.028%
2022-06-28	0.47942	0.49219	0.46183	0.46398	-3.352%	2,608,174	-5.668%
2022-06-27	0.48468	0.50390	0.47055	0.48007	-0.972%	2,803,026	-8.830%
2022-06-26	0.49424	0.52186	0.48356	0.48478	-1.999%	4,067,411	-9.716%
2022-06-25	0.49490	0.50332	0.47559	0.49467	+0.006%	3,603,828	-11.521%
2022-06-24	0.47462	0.50646	0.47081	0.49464	+4.465%	7,620,279	-11.515%
2022-06-23	0.45431	0.47692	0.45161	0.47350	+4.279%	1,413,082	-7.565%
2022-06-22	0.47576	0.47576	0.45121	0.45407	-4.565%	2,375,368	-3.610%
2022-06-21	0.48604	0.50679	0.47029	0.47579	-2.338%	1,539,265	-8.010%
2022-06-20	0.48244	0.50395	0.45785	0.48718	+1.492%	1,208,161	-10.161%
2022-06-19	0.44995	0.48519	0.43060	0.48002	+6.738%	1,522,849	-8.820%
2022-06-18	0.48035	0.48757	0.41337	0.44972	-6.363%	3,172,808	-2.677%
2022-06-17	0.46553	0.49490	0.46269	0.48028	+2.833%	1,271,764	-8.870%
2022-06-16	0.52651	0.53830	0.45946	0.46705	-11.327%	1,982,219	-6.288%
2022-06-15	0.47446	0.52927	0.44079	0.52671	+10.658%	4,564,070	-16.903%
2022-06-14	0.45699	0.51298	0.42719	0.47598	+4.023%	12,274,003	-8.047%
2022-06-13	0.48962	0.49697	0.42962	0.45757	-6.410%	17,480,729	-4.347%
2022-06-12	0.55227	0.56069	0.48780	0.48891	-11.716%	5,483,587	-10.478%
2022-06-11	0.57474	0.62021	0.54488	0.55379	-3.864%	5,174,840	-20.966%
2022-06-10	0.63117	0.63429	0.56735	0.57605	-8.743%	6,070,539	-24.020%
2022-06-09	0.64209	0.65718	0.62649	0.63124	-1.432%	1,046,611	-30.663%
2022-06-08	0.61260	0.67123	0.60876	0.64041	+4.378%	3,491,884	-31.656%
2022-06-07	0.60700	0.64439	0.57042	0.61355	+0.790%	3,224,829	-28.664%
2022-06-06	0.56588	0.64596	0.56427	0.60874	+7.643%	3,208,601	-28.101%
2022-06-05	0.56657	0.57905	0.55371	0.56552	-0.012%	1,141,292	-22.606%
2022-06-04	0.55882	0.57031	0.54377	0.56559	+1.411%	1,995,776	-22.615%
2022-06-03	0.58926	0.60833	0.53861	0.55772	-5.585%	5,445,804	-21.523%
2022-06-02	0.55566	0.60061	0.55316	0.59071	+6.404%	3,506,174	-25.906%
2022-06-01	0.63159	0.63581	0.53845	0.55516	-12.154%	3,520,300	-21.161%
2022-05-31	0.57381	0.69401	0.57381	0.63197	+10.003%	10,097,841	-30.744%
2022-05-30	0.48199	0.58156	0.47700	0.57450	+19.558%	7,355,304	-23.815%
2022-05-29	0.46249	0.48201	0.45486	0.48052	+3.721%	1,736,473	-8.915%
2022-05-28	0.45496	0.46814	0.44675	0.46328	+1.862%	1,982,676	-5.526%
2022-05-27	0.47777	0.48217	0.44401	0.45481	-4.907%	4,049,761	-3.766%
2022-05-26	0.51367	0.52083	0.46097	0.47828	-6.913%	3,069,193	-8.489%
2022-05-25	0.52154	0.53303	0.50705	0.51380	-1.518%	2,054,438	-14.815%
2022-05-24	0.51267	0.52511	0.49259	0.52172	+1.873%	2,085,460	-16.108%
2022-05-23	0.54121	0.56045	0.50402	0.51213	-5.354%	2,264,608	-14.537%
2022-05-22	0.52889	0.54922	0.52173	0.54110	+2.481%	1,524,356	-19.113%
2022-05-21	0.51571	0.53815	0.50812	0.52800	+2.431%	1,605,623	-17.106%
2022-05-20	0.53185	0.54410	0.50020	0.51547	-3.305%	2,647,930	-15.091%
2022-05-19	0.50289	0.54482	0.48939	0.53309	+6.136%	3,368,798	-17.898%
2022-05-18	0.57377	0.58361	0.49952	0.50227	-12.749%	2,719,651	-12.860%
2022-05-17	0.55688	0.59690	0.54829	0.57566	+3.476%	3,238,547	-23.969%
2022-05-16	0.59552	0.61224	0.54251	0.55632	-6.894%	3,658,153	-21.326%
2022-05-15	0.53313	0.59955	0.51405	0.59751	+11.115%	3,676,399	-26.749%
2022-05-14	0.52887	0.55555	0.48884	0.53774	+1.696%	4,387,720	-18.608%
2022-05-13	0.46963	0.60180	0.46555	0.52877	+12.763%	7,681,719	-17.227%
2022-05-12	0.51770	0.55016	0.38085	0.46892	-9.117%	16,443,599	-6.662%
2022-05-11	0.62887	0.66543	0.47026	0.51596	-17.949%	17,944,211	-15.172%
2022-05-10	0.60181	0.70331	0.58174	0.62883	+4.483%	15,762,990	-30.398%
2022-05-09	0.74203	0.75465	0.59738	0.60185	-18.827%	14,770,413	-27.278%
2022-05-08	0.76180	0.76752	0.72603	0.74144	-2.528%	3,406,535	-40.969%
2022-05-07	0.78532	0.78702	0.74814	0.76067	-3.055%	2,339,025	-42.461%
2022-05-06	0.78903	0.80058	0.76200	0.78464	-0.634%	4,436,546	-44.219%
2022-05-05	0.90404	0.91031	0.77106	0.78965	-12.609%	5,794,211	-44.573%
2022-05-04	0.77209	0.90420	0.76890	0.90358	+17.108%	5,054,874	-51.562%
2022-05-03	0.78363	0.80348	0.76329	0.77158	-1.545%	2,244,466	-43.275%
2022-05-02	0.79132	0.80088	0.76810	0.78369	-0.983%	3,113,062	-44.151%
2022-05-01	0.75737	0.80288	0.74598	0.79147	+4.360%	4,266,476	-44.700%
2022-04-30	0.81146	0.82502	0.73923	0.75840	-6.366%	2,902,247	-42.289%
2022-04-29	0.85093	0.85716	0.79639	0.80996	-4.854%	3,660,737	-45.963%
2022-04-28	0.84607	0.85975	0.83375	0.85128	+0.502%	2,216,884	-48.586%
2022-04-27	0.83420	0.86366	0.82666	0.84703	+1.504%	4,024,911	-48.328%
2022-04-26	0.90684	0.91212	0.82550	0.83448	-7.949%	3,575,920	-47.551%
2022-04-25	0.89540	0.91282	0.83521	0.90654	+1.197%	3,364,056	-51.720%
2022-04-24	0.89730	0.90880	0.88813	0.89582	-0.167%	3,107,867	-51.142%
2022-04-23	0.91672	0.92275	0.89260	0.89732	-2.149%	1,478,232	-51.224%
2022-04-22	0.91972	0.93645	0.90229	0.91703	-0.322%	5,439,423	-52.272%
2022-04-21	0.94462	0.98105	0.90240	0.91999	-2.654%	2,760,055	-52.426%
2022-04-20	0.96138	0.98450	0.94023	0.94507	-1.760%	3,306,138	-53.688%
2022-04-19	0.94527	0.96580	0.93629	0.96200	+1.760%	2,047,808	-54.503%
2022-04-18	0.92141	0.94682	0.88134	0.94536	+2.481%	6,893,869	-53.702%
2022-04-17	0.95764	0.96966	0.91999	0.92247	-3.657%	1,254,335	-52.553%
2022-04-16	0.96169	0.97134	0.94334	0.95749	-0.510%	1,574,167	-54.289%
2022-04-15	0.94123	0.96788	0.93867	0.96240	+2.359%	790,778	-54.522%
2022-04-14	0.98406	0.99473	0.93219	0.94022	-4.435%	4,478,676	-53.449%
2022-04-13	0.96385	0.98901	0.94408	0.98385	+2.126%	1,755,955	-55.514%
2022-04-12	0.93214	0.99150	0.92820	0.96337	+3.431%	8,411,035	-54.568%
2022-04-11	1.03877	1.04592	0.92960	0.93141	-10.164%	4,288,724	-53.009%
2022-04-10	1.05951	1.08325	1.03679	1.03679	-2.167%	1,918,061	-57.785%
2022-04-09	1.03960	1.06149	1.03632	1.05975	+1.880%	1,167,704	-58.700%
2022-04-08	1.10614	1.11551	1.03464	1.04019	-5.938%	4,824,910	-57.923%
2022-04-07	1.07008	1.11859	1.05858	1.10585	+3.151%	6,292,946	-60.421%
2022-04-06	1.19616	1.19830	1.06765	1.07207	-10.379%	3,502,666	-59.174%
2022-04-05	1.24123	1.24828	1.18881	1.19622	-3.622%	2,337,851	-63.411%
2022-04-04	1.21438	1.27551	1.18922	1.24118	+2.285%	4,815,863	-64.737%
2022-04-03	1.18583	1.22872	1.17083	1.21345	+2.495%	8,018,210	-63.931%
2022-04-02	1.19244	1.22528	1.17598	1.18391	-0.902%	2,560,845	-63.031%
2022-04-01	1.16917	1.20434	1.13200	1.19469	+2.171%	8,261,858	-63.365%
2022-03-31	1.22022	1.25993	1.16001	1.16930	-4.234%	7,210,646	-62.569%
2022-03-30	1.22053	1.25089	1.19220	1.22100	-0.047%	5,719,441	-64.154%
2022-03-29	1.20242	1.27735	1.19441	1.22157	+1.572%	9,353,495	-64.171%
2022-03-28	1.21668	1.28162	1.19065	1.20266	-1.192%	10,720,235	-63.607%
2022-03-27	1.18546	1.21888	1.13761	1.21717	+2.658%	5,683,354	-64.041%
2022-03-26	1.12715	1.19193	1.10806	1.18566	+5.140%	3,856,442	-63.086%
2022-03-25	1.13000	1.19000	1.07952	1.12770	0.000%	2,984,226	-61.188%

.dark-mode .TMlWFV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TMlWFV{ color: #333333; background-color: white; border: 2px solid #333333; }ADAUSD20220930Cardano / US Dollar September 2022 Quarterly Futures COIN-M (BINANCE:ADAUSD_220930)crypto

ADAUSD20220930
Cardano / US Dollar September 2022 Quarterly Futures COIN-M (BINANCE:ADAUSD_220930)
crypto