Dark

ADAUSD20220930
Cardano September 2022 Futures (FTX:ADA-0930)
crypto

Inactive

Sep 29, 2022 10:15:00 PM EDT

0.4363USD-0.415%(-0.0018)219,3020

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2022-09-30	0.438100	0.440400	0.435800	0.436910	-0.272%	219,302	0.000%
2022-09-29	0.435270	0.438295	0.427525	0.438100	+0.656%	1,657,200	-0.272%
2022-09-28	0.440115	0.441630	0.424240	0.435245	-1.107%	1,222,035	+0.383%
2022-09-27	0.445645	0.461910	0.436160	0.440115	-1.241%	1,827,318	-0.728%
2022-09-26	0.444340	0.449405	0.435315	0.445645	+0.294%	672,248	-1.960%
2022-09-25	0.449365	0.461180	0.437615	0.444340	-1.118%	2,498,310	-1.672%
2022-09-24	0.460105	0.466710	0.449055	0.449365	-2.334%	1,182,845	-2.772%
2022-09-23	0.456785	0.481180	0.444665	0.460105	+0.727%	3,939,550	-5.041%
2022-09-22	0.436120	0.464520	0.432005	0.456785	+4.738%	1,959,368	-4.351%
2022-09-21	0.439260	0.461070	0.428000	0.436120	-0.715%	1,797,856	+0.181%
2022-09-20	0.450215	0.451530	0.434305	0.439260	-2.433%	947,639	-0.535%
2022-09-19	0.444915	0.453905	0.430475	0.450215	+1.191%	1,111,982	-2.955%
2022-09-18	0.483545	0.487715	0.435775	0.444915	-7.989%	893,000	-1.799%
2022-09-17	0.470785	0.485580	0.468765	0.483545	+2.714%	1,116,809	-9.644%
2022-09-16	0.463225	0.470990	0.451495	0.470770	+1.629%	1,393,311	-7.192%
2022-09-15	0.477930	0.478550	0.459120	0.463225	-3.077%	365,410	-5.681%
2022-09-14	0.459925	0.483635	0.459240	0.477930	+3.915%	637,781	-8.583%
2022-09-13	0.498460	0.506190	0.458445	0.459925	-7.731%	2,300,059	-5.004%
2022-09-12	0.507900	0.517240	0.493330	0.498460	-1.859%	2,423,094	-12.348%
2022-09-11	0.509680	0.517575	0.498100	0.507900	-0.349%	4,629,019	-13.977%
2022-09-10	0.500355	0.522060	0.491510	0.509680	+1.864%	1,079,139	-14.278%
2022-09-09	0.476765	0.502275	0.476110	0.500355	+4.948%	1,464,096	-12.680%
2022-09-08	0.475810	0.480360	0.460165	0.476765	+0.201%	1,133,527	-8.359%
2022-09-07	0.459410	0.479455	0.451205	0.475810	+3.570%	283,347	-8.176%
2022-09-06	0.495475	0.508620	0.457540	0.459410	-7.279%	2,985,043	-4.898%
2022-09-05	0.500550	0.503745	0.479100	0.495475	-1.014%	63,221	-11.820%
2022-09-04	0.476910	0.506025	0.472550	0.500550	+4.957%	482,392	-12.714%
2022-09-03	0.450775	0.482695	0.450270	0.476910	+5.798%	519,078	-8.387%
2022-09-02	0.453775	0.463145	0.445690	0.450775	-0.661%	267,007	-3.076%
2022-09-01	0.441685	0.459750	0.438035	0.453775	+2.737%	293,525	-3.717%
2022-08-31	0.450225	0.459940	0.441685	0.441685	-1.897%	185,011	-1.081%
2022-08-30	0.447405	0.459195	0.435330	0.450225	+0.630%	193,817	-2.957%
2022-08-29	0.424415	0.449470	0.421095	0.447405	+5.417%	200,945	-2.346%
2022-08-28	0.446210	0.450140	0.424165	0.424415	-4.884%	323,277	+2.944%
2022-08-27	0.427525	0.447700	0.422500	0.446210	+4.371%	1,352,073	-2.084%
2022-08-26	0.461595	0.479545	0.422500	0.427525	-7.381%	697,814	+2.195%
2022-08-25	0.455055	0.470495	0.454875	0.461595	+1.437%	267,293	-5.348%
2022-08-24	0.462065	0.464725	0.450495	0.455055	-1.517%	396,085	-3.987%
2022-08-23	0.458350	0.466585	0.442295	0.462065	+0.811%	814,054	-5.444%
2022-08-22	0.459395	0.459525	0.434100	0.458350	-0.227%	1,301,901	-4.678%
2022-08-21	0.447580	0.469055	0.443705	0.459395	+2.640%	2,526,895	-4.894%
2022-08-20	0.448295	0.460660	0.432500	0.447580	-0.159%	2,320,760	-2.384%
2022-08-19	0.510415	0.510415	0.444000	0.448295	-12.170%	3,240,132	-2.540%
2022-08-18	0.535970	0.541420	0.505965	0.510415	-4.768%	1,436,721	-14.401%
2022-08-17	0.555155	0.579395	0.528550	0.535970	-3.456%	3,555,949	-18.482%
2022-08-16	0.547300	0.567840	0.545345	0.555155	+1.435%	3,129,113	-21.299%
2022-08-15	0.567955	0.579780	0.539505	0.547300	-3.637%	1,188,992	-20.170%
2022-08-14	0.557665	0.593050	0.555035	0.567955	+1.845%	1,672,467	-23.073%
2022-08-13	0.536960	0.566285	0.535670	0.557665	+3.856%	1,905,341	-21.654%
2022-08-12	0.527510	0.538995	0.517565	0.536960	+1.791%	987,204	-18.633%
2022-08-11	0.534170	0.544270	0.525705	0.527510	-1.247%	1,597,623	-17.175%
2022-08-10	0.509750	0.535515	0.499525	0.534170	+4.791%	469,850	-18.208%
2022-08-09	0.533585	0.533735	0.502850	0.509750	-4.467%	775,876	-14.289%
2022-08-08	0.524700	0.545930	0.520110	0.533585	+1.693%	1,138,298	-18.118%
2022-08-07	0.508195	0.535265	0.503180	0.524700	+3.248%	497,556	-16.731%
2022-08-06	0.513815	0.520575	0.506665	0.508195	-1.094%	550,074	-14.027%
2022-08-05	0.495820	0.514935	0.495475	0.513815	+3.629%	426,465	-14.967%
2022-08-04	0.497125	0.506745	0.490320	0.495820	-0.263%	208,517	-11.881%
2022-08-03	0.492270	0.512295	0.485710	0.497125	+0.986%	351,966	-12.113%
2022-08-02	0.508990	0.511235	0.485020	0.492270	-3.285%	1,830,957	-11.246%
2022-08-01	0.511630	0.521780	0.497175	0.508990	-0.516%	1,344,449	-14.161%
2022-07-31	0.521770	0.540275	0.508815	0.511630	-1.943%	1,429,420	-14.604%
2022-07-30	0.516990	0.551280	0.504395	0.521770	+0.925%	1,169,265	-16.264%
2022-07-29	0.509030	0.540435	0.502695	0.516990	+1.564%	2,507,438	-15.490%
2022-07-28	0.506105	0.519345	0.484300	0.509030	+0.578%	2,276,700	-14.168%
2022-07-27	0.463385	0.506345	0.454155	0.506105	+9.219%	1,355,300	-13.672%
2022-07-26	0.470200	0.471540	0.446615	0.463385	-1.449%	926,087	-5.713%
2022-07-25	0.506980	0.510790	0.469510	0.470200	-7.255%	895,196	-7.080%
2022-07-24	0.511150	0.530980	0.504320	0.506980	-0.816%	843,862	-13.821%
2022-07-23	0.477330	0.512520	0.468140	0.511150	+7.085%	468,577	-14.524%
2022-07-22	0.493830	0.505555	0.472365	0.477330	-3.341%	773,908	-8.468%
2022-07-21	0.485165	0.496120	0.470630	0.493830	+1.786%	503,747	-11.526%
2022-07-20	0.509460	0.542185	0.481760	0.485165	-4.769%	1,238,109	-9.946%
2022-07-19	0.484730	0.521480	0.468035	0.509460	+5.102%	932,381	-14.241%
2022-07-18	0.441635	0.493450	0.439620	0.484730	+9.758%	2,856,150	-9.865%
2022-07-17	0.451070	0.459560	0.436260	0.441635	-2.092%	1,299,289	-1.070%
2022-07-16	0.435185	0.452055	0.425585	0.451070	+3.570%	531,166	-3.139%
2022-07-15	0.434485	0.446565	0.426490	0.435520	+0.238%	830,980	+0.319%
2022-07-14	0.431070	0.439470	0.410830	0.434485	+0.792%	844,743	+0.558%
2022-07-13	0.410000	0.433760	0.397450	0.431070	+5.139%	1,630,640	+1.355%
2022-07-12	0.427395	0.435170	0.409200	0.410000	-4.070%	1,846,631	+6.563%
2022-07-11	0.454890	0.455325	0.424500	0.427395	-6.017%	1,592,365	+2.226%
2022-07-10	0.470665	0.472220	0.448225	0.454760	-3.379%	868,138	-3.925%
2022-07-09	0.458210	0.477040	0.457825	0.470665	+2.718%	1,468,858	-7.172%
2022-07-08	0.470185	0.485355	0.453505	0.458210	-2.547%	3,354,786	-4.649%
2022-07-07	0.454510	0.474420	0.453470	0.470185	+3.449%	6,006,794	-7.077%
2022-07-06	0.449825	0.457780	0.440065	0.454510	+1.042%	6,639,018	-3.872%
2022-07-05	0.461855	0.463350	0.436960	0.449825	-2.605%	1,648,695	-2.871%
2022-07-04	0.447605	0.467880	0.436845	0.461855	+3.184%	923,808	-5.401%
2022-07-03	0.447555	0.451470	0.436155	0.447605	+0.011%	343,646	-2.389%
2022-07-02	0.440220	0.453440	0.432995	0.447555	+1.666%	330,115	-2.378%
2022-07-01	0.452275	0.465755	0.434630	0.440220	-2.665%	2,380,103	-0.752%
2022-06-30	0.458430	0.459520	0.427390	0.452275	-1.343%	4,093,684	-3.397%
2022-06-29	0.461875	0.469140	0.451375	0.458430	-0.746%	1,579,095	-4.694%
2022-06-28	0.477385	0.489345	0.459730	0.461875	-3.249%	1,070,936	-5.405%
2022-06-27	0.482315	0.500590	0.467805	0.477385	-1.022%	1,114,980	-8.478%
2022-06-26	0.490225	0.516950	0.480965	0.482315	-1.614%	1,386,139	-9.414%
2022-06-25	0.489400	0.498940	0.470820	0.490225	+0.169%	730,999	-10.876%
2022-06-24	0.473140	0.501875	0.469690	0.489400	+3.437%	1,753,730	-10.725%
2022-06-23	0.451210	0.475545	0.449925	0.473140	+4.860%	115,313	-7.657%
2022-06-22	0.472975	0.473205	0.448410	0.451210	-4.602%	376,513	-3.169%
2022-06-21	0.484105	0.503375	0.467415	0.472975	-2.299%	1,206,127	-7.625%
2022-06-20	0.476680	0.501470	0.454755	0.484105	+1.558%	793,062	-9.749%
2022-06-19	0.448335	0.481500	0.428775	0.476680	+6.322%	416,818	-8.343%
2022-06-18	0.478585	0.487095	0.415020	0.448335	-6.321%	494,187	-2.548%
2022-06-17	0.465965	0.494970	0.464575	0.478585	+2.708%	293,090	-8.708%
2022-06-16	0.524755	0.536810	0.459920	0.465965	-11.203%	1,185,588	-6.235%
2022-06-15	0.475200	0.529620	0.440055	0.524755	+10.428%	903,926	-16.740%
2022-06-14	0.457565	0.510630	0.428360	0.475200	+3.854%	2,729,193	-8.058%
2022-06-13	0.489785	0.495725	0.433945	0.457565	-6.578%	3,393,784	-4.514%
2022-06-12	0.552385	0.560285	0.489400	0.489785	-11.333%	2,706,844	-10.796%
2022-06-11	0.573350	0.615870	0.544360	0.552385	-3.657%	2,139,649	-20.905%
2022-06-10	0.632945	0.636120	0.571700	0.573350	0.000%	1,690,297	-23.797%

.dark-mode .FrLDGl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FrLDGl{ color: #333333; background-color: white; border: 2px solid #333333; }ADAUSD20220930Cardano September 2022 Futures (FTX:ADA-0930)crypto

ADAUSD20220930
Cardano September 2022 Futures (FTX:ADA-0930)
crypto