Dark

ADAUSD20240927
Cardano September 27 2024 Futures
crypto

Inactive

Sep 27, 2024 3:40:00 AM EDT

0.4096USD+1.764%(+0.0071)196,7630

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2024-09-27	0.4028	0.4163	0.4022	0.4096	+1.764%	196,763	0.000%
2024-09-26	0.3817	0.4042	0.3785	0.4025	+5.837%	1,053,245	+1.764%
2024-09-25	0.3887	0.3939	0.3786	0.3803	-2.211%	559,891	+7.704%
2024-09-24	0.3647	0.3920	0.3591	0.3889	+6.665%	707,791	+5.323%
2024-09-23	0.3529	0.3653	0.3470	0.3646	+3.403%	300,969	+12.342%
2024-09-22	0.3593	0.3593	0.3440	0.3526	-1.974%	265,353	+16.166%
2024-09-21	0.3526	0.3603	0.3515	0.3597	+1.927%	177,965	+13.873%
2024-09-20	0.3523	0.3624	0.3499	0.3529	+0.341%	708,302	+16.067%
2024-09-19	0.3450	0.3570	0.3450	0.3517	+2.001%	582,423	+16.463%
2024-09-18	0.3343	0.3448	0.3283	0.3448	+3.048%	466,276	+18.794%
2024-09-17	0.3313	0.3437	0.3295	0.3346	+0.844%	377,864	+22.415%
2024-09-16	0.3385	0.3385	0.3275	0.3318	-2.239%	348,080	+23.448%
2024-09-15	0.3542	0.3558	0.3348	0.3394	-4.394%	516,488	+20.684%
2024-09-14	0.3619	0.3631	0.3518	0.3550	-1.852%	396,586	+15.380%
2024-09-13	0.3572	0.3663	0.3520	0.3617	+1.260%	278,543	+13.243%
2024-09-12	0.3543	0.3614	0.3528	0.3572	+0.904%	474,772	+14.670%
2024-09-11	0.3444	0.3576	0.3309	0.3540	+2.758%	364,516	+15.706%
2024-09-10	0.3439	0.3466	0.3396	0.3445	-0.087%	271,286	+18.897%
2024-09-09	0.3403	0.3502	0.3392	0.3448	+1.382%	420,180	+18.794%
2024-09-08	0.3253	0.3420	0.3247	0.3401	+4.485%	239,509	+20.435%
2024-09-07	0.3164	0.3281	0.3164	0.3255	+3.039%	519,354	+25.837%
2024-09-06	0.3268	0.3334	0.3039	0.3159	-3.365%	554,239	+29.661%
2024-09-05	0.3242	0.3413	0.3214	0.3269	+0.492%	918,026	+25.298%
2024-09-04	0.3204	0.3305	0.3056	0.3253	+1.720%	1,083,655	+25.915%
2024-09-03	0.3365	0.3405	0.3198	0.3198	-5.188%	519,735	+28.080%
2024-09-02	0.3323	0.3386	0.3264	0.3373	+1.261%	602,113	+21.435%
2024-09-01	0.3472	0.3476	0.3290	0.3331	-4.144%	479,279	+22.966%
2024-08-31	0.3479	0.3521	0.3467	0.3475	-0.487%	401,235	+17.871%
2024-08-30	0.3592	0.3635	0.3391	0.3492	-2.594%	574,792	+17.297%
2024-08-29	0.3517	0.3690	0.3512	0.3585	+1.991%	351,667	+14.254%
2024-08-28	0.3513	0.3627	0.3423	0.3515	+0.028%	483,457	+16.529%
2024-08-27	0.3687	0.3741	0.3445	0.3514	-4.511%	730,051	+16.562%
2024-08-26	0.3885	0.3905	0.3680	0.3680	-4.959%	475,641	+11.304%
2024-08-25	0.3960	0.3965	0.3802	0.3872	-2.272%	259,427	+5.785%
2024-08-24	0.3939	0.4075	0.3899	0.3962	+0.661%	477,566	+3.382%
2024-08-23	0.3795	0.3954	0.3761	0.3936	+3.852%	719,349	+4.065%
2024-08-22	0.3710	0.3806	0.3663	0.3790	+2.488%	356,350	+8.074%
2024-08-21	0.3454	0.3779	0.3448	0.3698	+7.095%	691,389	+10.763%
2024-08-20	0.3393	0.3509	0.3389	0.3453	+1.768%	633,884	+18.621%
2024-08-19	0.3364	0.3398	0.3301	0.3393	+0.742%	338,253	+20.719%
2024-08-18	0.3395	0.3428	0.3355	0.3368	-0.970%	305,106	+21.615%
2024-08-17	0.3326	0.3415	0.3302	0.3401	+2.347%	180,580	+20.435%
2024-08-16	0.3269	0.3481	0.3228	0.3323	+1.404%	489,996	+23.262%
2024-08-15	0.3385	0.3446	0.3222	0.3277	-2.990%	360,038	+24.992%
2024-08-14	0.3420	0.3481	0.3342	0.3378	-1.430%	349,030	+21.255%
2024-08-13	0.3418	0.3474	0.3342	0.3427	+0.117%	470,046	+19.521%
2024-08-12	0.3316	0.3486	0.3288	0.3423	+3.133%	495,944	+19.661%
2024-08-11	0.3490	0.3600	0.3302	0.3319	-4.954%	250,814	+23.411%
2024-08-10	0.3525	0.3561	0.3487	0.3492	-0.683%	249,519	+17.297%
2024-08-09	0.3551	0.3591	0.3401	0.3516	-1.264%	700,114	+16.496%
2024-08-08	0.3272	0.3581	0.3228	0.3561	+8.866%	858,990	+15.024%
2024-08-07	0.3346	0.3450	0.3192	0.3271	-2.183%	682,344	+25.222%
2024-08-06	0.3149	0.3405	0.3149	0.3344	+6.125%	1,139,945	+22.488%
2024-08-05	0.3482	0.3483	0.2737	0.3151	-9.272%	4,043,186	+29.990%
2024-08-04	0.3667	0.3707	0.3367	0.3473	-5.599%	989,131	+17.938%
2024-08-03	0.3673	0.3770	0.3533	0.3679	+0.136%	1,055,374	+11.335%
2024-08-02	0.3983	0.3996	0.3610	0.3674	-7.735%	1,265,102	+11.486%
2024-08-01	0.3945	0.4011	0.3729	0.3982	+0.963%	949,313	+2.863%
2024-07-31	0.4091	0.4157	0.3937	0.3944	-3.617%	1,088,918	+3.854%
2024-07-30	0.4100	0.4143	0.4020	0.4092	-0.146%	466,688	+0.098%
2024-07-29	0.4155	0.4350	0.4098	0.4098	-1.443%	671,539	-0.049%
2024-07-28	0.4250	0.4286	0.4128	0.4158	-2.349%	297,190	-1.491%
2024-07-27	0.4260	0.4381	0.4218	0.4258	-0.188%	335,073	-3.805%
2024-07-26	0.4021	0.4277	0.4021	0.4266	+6.331%	550,914	-3.985%
2024-07-25	0.4150	0.4165	0.3890	0.4012	-3.302%	533,820	+2.094%
2024-07-24	0.4183	0.4299	0.4122	0.4149	-1.073%	500,587	-1.277%
2024-07-23	0.4357	0.4391	0.4122	0.4194	-3.741%	1,125,495	-2.337%
2024-07-22	0.4597	0.4604	0.4340	0.4357	-4.347%	543,560	-5.990%
2024-07-21	0.4483	0.4589	0.4263	0.4555	+1.674%	498,074	-10.077%
2024-07-20	0.4496	0.4517	0.4375	0.4480	-0.334%	316,815	-8.571%
2024-07-19	0.4323	0.4540	0.4250	0.4495	+3.979%	989,575	-8.877%
2024-07-18	0.4456	0.4584	0.4296	0.4323	-2.745%	813,930	-5.251%
2024-07-17	0.4466	0.4636	0.4445	0.4445	-0.224%	717,173	-7.852%
2024-07-16	0.4515	0.4610	0.4350	0.4455	-1.503%	1,374,551	-8.058%
2024-07-15	0.4399	0.4523	0.4388	0.4523	+2.842%	1,104,930	-9.441%
2024-07-14	0.4500	0.4523	0.4335	0.4398	-2.114%	529,995	-6.867%
2024-07-13	0.4239	0.4532	0.4187	0.4493	+5.942%	732,018	-8.836%
2024-07-12	0.4030	0.4256	0.4005	0.4241	+5.262%	1,031,990	-3.419%
2024-07-11	0.3962	0.4127	0.3917	0.4029	+1.845%	626,580	+1.663%
2024-07-10	0.3827	0.4017	0.3794	0.3956	+3.317%	654,582	+3.539%
2024-07-09	0.3739	0.3879	0.3700	0.3829	+1.862%	588,500	+6.973%
2024-07-08	0.3523	0.3865	0.3358	0.3759	+6.699%	1,088,522	+8.965%
2024-07-07	0.3770	0.3776	0.3506	0.3523	-6.626%	935,454	+16.265%
2024-07-06	0.3568	0.3800	0.3545	0.3773	+5.746%	1,032,977	+8.561%
2024-07-05	0.3700	0.3700	0.3172	0.3568	-3.879%	4,446,767	+14.798%
2024-07-04	0.4195	0.4228	0.3707	0.3712	-11.005%	2,161,060	+10.345%
2024-07-03	0.4306	0.4338	0.4097	0.4171	-2.774%	831,186	-1.798%
2024-07-02	0.4154	0.4312	0.4151	0.4290	+3.224%	814,195	-4.522%
2024-07-01	0.4044	0.4216	0.4040	0.4156	+2.693%	961,283	-1.444%
2024-06-30	0.3929	0.4064	0.3890	0.4047	+3.003%	508,833	+1.211%
2024-06-29	0.3941	0.4124	0.3925	0.3929	-0.279%	262,312	+4.250%
2024-06-28	0.3989	0.4065	0.3933	0.3940	-1.179%	1,265,675	+3.959%
2024-06-27	0.3939	0.4035	0.3865	0.3987	+1.193%	1,953,671	+2.734%
2024-06-26	0.4010	0.4056	0.3925	0.3940	-1.697%	568,928	+3.959%
2024-06-25	0.3885	0.4070	0.3877	0.4008	+3.139%	978,173	+2.196%
2024-06-24	0.3906	0.3921	0.3716	0.3886	-0.537%	1,962,316	+5.404%
2024-06-23	0.3966	0.4055	0.3901	0.3907	-1.661%	958,258	+4.837%
2024-06-22	0.3882	0.4035	0.3832	0.3973	+2.397%	778,123	+3.096%
2024-06-21	0.3971	0.4025	0.3858	0.3880	-2.316%	2,646,567	+5.567%
2024-06-20	0.3940	0.4100	0.3883	0.3972	+0.659%	2,563,521	+3.122%
2024-06-19	0.3950	0.4113	0.3917	0.3946	-0.429%	1,637,494	+3.801%
2024-06-18	0.4147	0.4156	0.3649	0.3963	-4.552%	3,806,020	+3.356%
2024-06-17	0.4317	0.4350	0.4038	0.4152	-3.822%	923,032	-1.349%
2024-06-16	0.4264	0.4336	0.4218	0.4317	+1.243%	456,499	-5.119%
2024-06-15	0.4261	0.4303	0.4222	0.4264	+0.094%	679,584	-3.940%
2024-06-14	0.4365	0.4404	0.3939	0.4260	-2.361%	2,808,416	-3.850%
2024-06-13	0.4539	0.4549	0.4345	0.4363	-4.131%	876,592	-6.120%
2024-06-12	0.4374	0.4605	0.4301	0.4551	+4.023%	622,512	-9.998%
2024-06-11	0.4594	0.4599	0.4252	0.4375	-4.912%	2,121,175	-6.377%
2024-06-10	0.4632	0.4700	0.4530	0.4601	-0.583%	618,203	-10.976%
2024-06-09	0.4544	0.4647	0.4502	0.4628	+1.781%	227,666	-11.495%
2024-06-08	0.4650	0.4651	0.4504	0.4547	-2.236%	456,637	-9.919%
2024-06-07	0.4773	0.5109	0.4415	0.4651	-2.678%	1,249,366	-11.933%
2024-06-06	0.4835	0.4839	0.4700	0.4779	-1.056%	374,288	-14.292%
2024-06-05	0.4826	0.4860	0.4778	0.4830	+0.207%	272,235	-15.197%
2024-06-04	0.4777	0.4859	0.4742	0.4820	+0.964%	236,969	-15.021%
2024-06-03	0.4630	0.4835	0.4619	0.4774	+3.155%	334,364	-14.202%
2024-06-02	0.4726	0.4765	0.4558	0.4628	-1.991%	748,363	-11.495%
2024-06-01	0.4701	0.4757	0.4671	0.4722	+0.532%	165,223	-13.257%
2024-05-31	0.4681	0.4774	0.4654	0.4697	+0.471%	423,636	-12.795%
2024-05-30	0.4719	0.4766	0.4639	0.4675	-0.869%	460,730	-12.385%
2024-05-29	0.4784	0.4850	0.4716	0.4716	-1.421%	274,090	-13.147%
2024-05-28	0.4916	0.4922	0.4721	0.4784	-2.606%	401,447	-14.381%
2024-05-27	0.4810	0.4978	0.4790	0.4912	+2.078%	283,336	-16.612%
2024-05-26	0.4838	0.4859	0.4776	0.4812	-0.558%	369,576	-14.879%
2024-05-25	0.4824	0.4864	0.4783	0.4839	+0.124%	258,486	-15.354%
2024-05-24	0.4889	0.4937	0.4760	0.4833	-1.064%	327,541	-15.249%
2024-05-23	0.5070	0.5109	0.4641	0.4885	-3.516%	1,031,621	-16.151%
2024-05-22	0.5172	0.5177	0.4959	0.5063	-2.089%	1,771,967	-19.099%
2024-05-21	0.5250	0.5339	0.5133	0.5171	-1.373%	446,508	-20.789%
2024-05-20	0.4883	0.5256	0.4807	0.5243	+7.373%	985,580	-21.877%
2024-05-19	0.5035	0.5048	0.4850	0.4883	-3.134%	1,076,736	-16.117%
2024-05-18	0.5020	0.5060	0.4956	0.5041	+0.458%	265,050	-18.746%
2024-05-17	0.4793	0.5104	0.4745	0.5018	+4.826%	448,955	-18.374%
2024-05-16	0.4723	0.4813	0.4662	0.4787	+1.377%	459,512	-14.435%
2024-05-15	0.4466	0.4745	0.4431	0.4722	+5.756%	938,020	-13.257%
2024-05-14	0.4544	0.4573	0.4431	0.4465	-1.760%	1,233,706	-8.264%
2024-05-13	0.4563	0.4722	0.4426	0.4545	-0.198%	1,777,716	-9.879%
2024-05-12	0.4553	0.4650	0.4508	0.4554	0.000%	469,787	-10.057%
2024-05-11	0.4680	0.4720	0.4543	0.4554	-2.775%	916,570	-10.057%
2024-05-10	0.4839	0.4913	0.4626	0.4684	-3.203%	1,236,895	-12.553%
2024-05-09	0.4700	0.4843	0.4660	0.4839	+2.826%	505,436	-15.354%
2024-05-08	0.4625	0.4894	0.4518	0.4706	+1.510%	894,461	-12.962%
2024-05-07	0.4755	0.4785	0.4599	0.4636	-2.789%	887,180	-11.648%
2024-05-06	0.4797	0.4989	0.4736	0.4769	-0.563%	552,535	-14.112%
2024-05-05	0.4867	0.4892	0.4749	0.4796	-1.520%	467,068	-14.595%
2024-05-04	0.4902	0.5004	0.4859	0.4870	-0.734%	422,454	-15.893%
2024-05-03	0.4800	0.4963	0.4681	0.4906	+2.315%	1,027,586	-16.510%
2024-05-02	0.4684	0.4854	0.4577	0.4795	+2.195%	594,573	-14.578%
2024-05-01	0.4623	0.4771	0.4346	0.4692	+1.624%	791,819	-12.702%
2024-04-30	0.4791	0.4860	0.4452	0.4617	-3.893%	1,075,371	-11.284%
2024-04-29	0.4844	0.4886	0.4704	0.4804	-0.908%	571,087	-14.738%
2024-04-28	0.4927	0.5048	0.4834	0.4848	-1.663%	406,451	-15.512%
2024-04-27	0.4896	0.4953	0.4626	0.4930	+0.963%	1,019,710	-16.917%
2024-04-26	0.4987	0.5078	0.4871	0.4883	-2.183%	653,373	-16.117%
2024-04-25	0.5025	0.5081	0.4892	0.4992	-0.637%	534,894	-17.949%
2024-04-24	0.5289	0.5414	0.4970	0.5024	-5.046%	852,412	-18.471%
2024-04-23	0.5474	0.5524	0.5258	0.5291	-3.361%	989,633	-22.586%
2024-04-22	0.5276	0.5531	0.5228	0.5475	+3.772%	1,259,239	-25.187%
2024-04-21	0.5371	0.5430	0.5165	0.5276	-1.787%	1,402,873	-22.365%
2024-04-20	0.4928	0.5373	0.4891	0.5372	+9.120%	902,970	-23.753%
2024-04-19	0.4865	0.5034	0.4489	0.4923	+1.109%	2,490,822	-16.799%
2024-04-18	0.4709	0.4916	0.4622	0.4869	+3.442%	2,007,121	-15.876%
2024-04-17	0.4895	0.4970	0.4520	0.4707	-3.880%	1,463,310	-12.981%
2024-04-16	0.4931	0.5120	0.4700	0.4897	-0.750%	1,567,278	-16.357%
2024-04-15	0.4981	0.5297	0.4707	0.4934	-1.043%	1,483,876	-16.984%
2024-04-14	0.4673	0.5049	0.4549	0.4986	+6.858%	2,179,872	-17.850%
2024-04-13	0.5330	0.5588	0.4137	0.4666	-12.507%	3,317,210	-12.216%
2024-04-12	0.6492	0.6553	0.4688	0.5333	-17.891%	5,378,727	-23.195%
2024-04-11	0.6518	0.6597	0.6369	0.6495	-0.399%	425,679	-36.936%
2024-04-10	0.6562	0.6601	0.6206	0.6521	-0.685%	659,974	-37.188%
2024-04-09	0.6828	0.6933	0.6561	0.6566	-3.865%	472,473	-37.618%
2024-04-08	0.6545	0.6857	0.6435	0.6830	+4.339%	519,098	-40.029%
2024-04-07	0.6480	0.6630	0.6467	0.6546	+1.034%	340,131	-37.427%
2024-04-06	0.6429	0.6548	0.6400	0.6479	+0.793%	363,746	-36.780%
2024-04-05	0.6525	0.6542	0.6260	0.6428	-1.456%	448,114	-36.279%
2024-04-04	0.6360	0.6715	0.6262	0.6523	+2.402%	685,816	-37.207%
2024-04-03	0.6522	0.6677	0.6310	0.6370	-2.286%	645,622	-35.699%
2024-04-02	0.7090	0.7104	0.6440	0.6519	-8.170%	1,217,389	-37.168%
2024-04-01	0.7489	0.7534	0.6935	0.7099	-5.296%	622,238	-42.302%
2024-03-31	0.7330	0.7509	0.7322	0.7496	+2.195%	473,720	-45.358%
2024-03-30	0.7526	0.7609	0.7314	0.7335	-2.525%	352,448	-44.158%
2024-03-29	0.6869	0.7540	0.6845	0.7525	0.000%	515,907	-45.568%

.dark-mode .DQBjg1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DQBjg1{ color: #333333; background-color: white; border: 2px solid #333333; }ADAUSD20240927Cardano September 27 2024 Futurescrypto

ADAUSD20240927
Cardano September 27 2024 Futures
crypto