Dark

ADAUSD20250328
Cardano / US Dollar March 2025 Quarterly Futures COIN-M (BINANCE:ADAUSD_250328)
crypto

Inactive

Mar 28, 2025 4:02:00 AM EDT

0.7014USD-5.049%(-0.0373)164,0810

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2025-03-28	0.7363	0.7450	0.7007	0.7014	-5.049%	164,081	0.000%
2025-03-27	0.7289	0.7441	0.7224	0.7387	+1.595%	412,659	-5.049%
2025-03-26	0.7447	0.7738	0.7202	0.7271	-2.298%	379,377	-3.535%
2025-03-25	0.7322	0.7660	0.7230	0.7442	+1.570%	291,519	-5.751%
2025-03-24	0.7114	0.7459	0.7081	0.7327	+3.168%	160,811	-4.272%
2025-03-23	0.7024	0.7157	0.6924	0.7102	+1.530%	329,990	-1.239%
2025-03-22	0.7071	0.7170	0.6991	0.6995	-0.752%	171,876	+0.272%
2025-03-21	0.7202	0.7274	0.7022	0.7048	-1.770%	253,354	-0.482%
2025-03-20	0.7439	0.7539	0.7126	0.7175	-3.911%	841,668	-2.244%
2025-03-19	0.7033	0.7467	0.7012	0.7467	+5.990%	1,075,053	-6.067%
2025-03-18	0.7181	0.7186	0.6827	0.7045	-1.702%	836,738	-0.440%
2025-03-17	0.7075	0.7310	0.7049	0.7167	+1.086%	782,442	-2.135%
2025-03-16	0.7465	0.7466	0.6962	0.7090	-5.239%	287,572	-1.072%
2025-03-15	0.7389	0.7600	0.7332	0.7482	+1.382%	212,687	-6.255%
2025-03-14	0.7032	0.7507	0.6978	0.7380	+5.009%	938,168	-4.959%
2025-03-13	0.7362	0.7422	0.6933	0.7028	-4.407%	1,839,710	-0.199%
2025-03-12	0.7262	0.7677	0.7141	0.7352	+1.323%	1,425,457	-4.597%
2025-03-11	0.6732	0.7450	0.6497	0.7256	+8.234%	1,895,977	-3.335%
2025-03-10	0.7253	0.7769	0.6600	0.6704	-7.211%	844,194	+4.624%
2025-03-09	0.8056	0.8188	0.7097	0.7225	-10.237%	1,556,627	-2.920%
2025-03-08	0.8196	0.8413	0.7973	0.8049	-1.577%	469,266	-12.859%
2025-03-07	0.9143	0.9240	0.8060	0.8178	-10.191%	1,737,224	-14.233%
2025-03-06	0.9840	0.9900	0.8835	0.9106	-6.815%	695,553	-22.974%
2025-03-05	0.9385	1.0300	0.9180	0.9772	+3.836%	749,676	-28.223%
2025-03-04	0.8585	0.9600	0.7646	0.9411	+9.481%	1,543,363	-25.470%
2025-03-03	1.1400	1.1774	0.8267	0.8596	-24.709%	2,436,908	-18.404%
2025-03-02	0.6627	1.1472	0.6493	1.1417	+72.124%	3,585,810	-38.565%
2025-03-01	0.6350	0.6819	0.6299	0.6633	+4.112%	528,506	+5.744%
2025-02-28	0.6472	0.6481	0.5833	0.6371	-2.105%	936,752	+10.093%
2025-02-27	0.6522	0.6835	0.6288	0.6508	+0.169%	542,402	+7.775%
2025-02-26	0.6870	0.6980	0.6351	0.6497	-5.457%	713,196	+7.958%
2025-02-25	0.6907	0.6992	0.6344	0.6872	+0.438%	1,363,483	+2.066%
2025-02-24	0.7773	0.7824	0.6764	0.6842	-11.739%	987,755	+2.514%
2025-02-23	0.7790	0.7946	0.7647	0.7752	-0.920%	352,810	-9.520%
2025-02-22	0.7632	0.7900	0.7618	0.7824	+2.101%	488,417	-10.353%
2025-02-21	0.8073	0.8245	0.7557	0.7663	-5.593%	434,779	-8.469%
2025-02-20	0.7811	0.8181	0.7763	0.8117	+4.144%	329,182	-13.589%
2025-02-19	0.7560	0.7823	0.7389	0.7794	+2.620%	630,715	-10.008%
2025-02-18	0.8202	0.8203	0.7417	0.7595	-6.981%	1,290,923	-7.650%
2025-02-17	0.7805	0.8350	0.7797	0.8165	+4.747%	970,374	-14.097%
2025-02-16	0.7867	0.7959	0.7683	0.7795	-1.054%	299,475	-10.019%
2025-02-15	0.8088	0.8202	0.7813	0.7878	-2.765%	575,576	-10.967%
2025-02-14	0.8205	0.8370	0.7987	0.8102	-1.195%	845,097	-13.429%
2025-02-13	0.8058	0.8382	0.7772	0.8200	+1.712%	954,436	-14.463%
2025-02-12	0.7809	0.8149	0.7550	0.8062	+2.583%	1,364,726	-12.999%
2025-02-11	0.7183	0.8230	0.7183	0.7859	+9.885%	3,096,360	-10.752%
2025-02-10	0.6867	0.7256	0.6687	0.7152	+3.999%	777,544	-1.930%
2025-02-09	0.7043	0.7226	0.6552	0.6877	-2.633%	1,066,549	+1.992%
2025-02-08	0.7098	0.7211	0.6893	0.7063	-0.689%	707,765	-0.694%
2025-02-07	0.7113	0.7583	0.6956	0.7112	0.000%	1,097,274	-1.378%
2025-02-06	0.7421	0.7724	0.7034	0.7112	-3.905%	1,196,521	-1.378%
2025-02-05	0.7504	0.7830	0.7318	0.7401	-1.478%	1,226,060	-5.229%
2025-02-04	0.8178	0.8254	0.7212	0.7512	-8.133%	1,742,354	-6.629%
2025-02-03	0.8167	0.8313	0.5000	0.8177	+0.270%	11,082,076	-14.223%
2025-02-02	0.9097	0.9287	0.7648	0.8155	-10.385%	2,070,594	-13.991%
2025-02-01	0.9617	0.9763	0.9021	0.9100	-5.455%	709,525	-22.923%
2025-01-31	0.9780	1.0032	0.9538	0.9625	-1.585%	782,798	-27.127%
2025-01-30	0.9603	1.0074	0.9546	0.9780	+1.992%	545,468	-28.282%
2025-01-29	0.9351	0.9780	0.9184	0.9589	+2.468%	861,073	-26.854%
2025-01-28	0.9550	0.9885	0.9228	0.9358	-1.918%	591,525	-25.048%
2025-01-27	0.9733	0.9794	0.8718	0.9541	-2.144%	1,791,934	-26.486%
2025-01-26	0.9987	1.0249	0.9717	0.9750	-2.295%	331,338	-28.062%
2025-01-25	0.9937	1.0130	0.9875	0.9979	+0.221%	509,880	-29.712%
2025-01-24	1.0113	1.0333	0.9847	0.9957	-1.161%	772,427	-29.557%
2025-01-23	1.0042	1.0335	0.9706	1.0074	+0.229%	953,265	-30.375%
2025-01-22	1.0314	1.0443	0.9977	1.0051	-2.389%	679,825	-30.216%
2025-01-21	1.0348	1.0552	0.9740	1.0297	-0.579%	1,168,173	-31.883%
2025-01-20	1.0169	1.1282	0.9840	1.0357	+1.879%	1,927,541	-32.278%
2025-01-19	1.1291	1.1804	0.9847	1.0166	-10.345%	2,476,298	-31.005%
2025-01-18	1.1671	1.1782	1.0739	1.1339	-3.243%	2,514,202	-38.143%
2025-01-17	1.1238	1.2025	1.1137	1.1719	+4.541%	1,384,911	-40.148%
2025-01-16	1.1063	1.1745	1.0512	1.1210	+1.549%	1,248,058	-37.431%
2025-01-15	1.0233	1.1196	1.0134	1.1039	+8.279%	1,426,138	-36.462%
2025-01-14	0.9693	1.0351	0.9620	1.0195	+5.364%	858,487	-31.202%
2025-01-13	0.9947	1.0212	0.8991	0.9676	-2.676%	1,453,433	-27.511%
2025-01-12	1.0246	1.0645	0.9895	0.9942	-2.834%	720,675	-29.451%
2025-01-11	0.9584	1.0450	0.9411	1.0232	+6.806%	1,090,417	-31.450%
2025-01-10	0.9340	1.0045	0.9336	0.9580	+2.658%	1,584,907	-26.785%
2025-01-09	0.9751	0.9893	0.9089	0.9332	-4.395%	2,785,531	-24.839%
2025-01-08	1.0190	1.0537	0.9360	0.9761	-4.219%	2,526,610	-28.143%
2025-01-07	1.1267	1.1868	1.0154	1.0191	-9.806%	2,687,072	-31.175%
2025-01-06	1.1293	1.1540	1.0952	1.1299	+0.346%	1,471,828	-37.924%
2025-01-05	1.1064	1.1474	1.0885	1.1260	+1.790%	1,299,585	-37.709%
2025-01-04	1.1326	1.1537	1.0952	1.1062	-2.019%	848,066	-36.594%
2025-01-03	1.0014	1.1586	0.9969	1.1290	+12.776%	2,329,061	-37.874%
2025-01-02	0.9546	1.0194	0.9546	1.0011	+4.948%	1,063,277	-29.937%
2025-01-01	0.8791	0.9680	0.8689	0.9539	+9.067%	1,196,561	-26.470%
2024-12-31	0.8888	0.9100	0.8693	0.8746	-1.631%	230,913	-19.803%
2024-12-30	0.8872	0.9388	0.8607	0.8891	-0.191%	933,484	-21.111%
2024-12-29	0.9192	0.9441	0.8823	0.8908	-3.058%	686,291	-21.262%
2024-12-28	0.9100	0.9303	0.8977	0.9189	+1.189%	467,084	-23.670%
2024-12-27	0.8898	0.9452	0.8839	0.9081	+2.126%	882,435	-22.762%
2024-12-26	0.9489	0.9587	0.8788	0.8892	-6.291%	979,178	-21.120%
2024-12-25	0.9687	0.9738	0.9303	0.9489	-2.306%	1,111,397	-26.083%
2024-12-24	0.9570	0.9838	0.9205	0.9713	+1.188%	905,774	-27.788%
2024-12-23	0.9159	0.9743	0.8933	0.9599	+5.022%	1,019,397	-26.930%
2024-12-22	0.9348	0.9658	0.8885	0.9140	-2.361%	867,630	-23.260%
2024-12-21	0.9852	1.0380	0.9185	0.9361	-5.042%	1,499,024	-25.072%
2024-12-20	0.9198	0.9966	0.7898	0.9858	+7.386%	2,384,089	-28.850%
2024-12-19	1.0083	1.0314	0.8800	0.9180	-9.118%	1,495,206	-23.595%
2024-12-18	1.1008	1.1058	0.9963	1.0101	-7.896%	997,263	-30.561%
2024-12-17	1.1251	1.1614	1.0875	1.0967	-2.619%	692,152	-36.044%
2024-12-16	1.1445	1.1719	1.0954	1.1262	-1.478%	664,975	-37.720%
2024-12-15	1.0958	1.1592	1.0779	1.1431	+4.126%	581,466	-38.641%
2024-12-14	1.1654	1.1842	1.0830	1.0978	-5.930%	823,128	-36.109%
2024-12-13	1.1713	1.1775	1.1248	1.1670	-0.401%	421,192	-39.897%
2024-12-12	1.1416	1.2445	1.1271	1.1717	+2.610%	1,170,498	-40.138%
2024-12-11	1.0734	1.1720	1.0201	1.1419	+6.332%	955,668	-38.576%
2024-12-10	1.0571	1.0929	0.9556	1.0739	+1.493%	1,412,437	-34.687%
2024-12-09	1.2602	1.2619	0.9325	1.0581	-16.256%	2,842,292	-33.711%
2024-12-08	1.2782	1.2975	1.2399	1.2635	-1.312%	516,594	-44.488%
2024-12-07	1.2981	1.3076	1.2571	1.2803	-1.417%	501,185	-45.216%
2024-12-06	1.2250	1.3088	1.2048	1.2987	+5.775%	985,832	-45.992%
2024-12-05	1.2524	1.3252	1.1850	1.2278	-1.886%	1,979,131	-42.873%
2024-12-04	1.2677	1.3102	1.2100	1.2514	-0.683%	962,158	-43.951%
2024-12-03	1.2688	1.4020	1.2053	1.2600	-0.364%	1,911,343	-44.333%
2024-12-02	1.2086	1.3044	1.1150	1.2646	+4.340%	1,260,497	-44.536%
2024-12-01	1.1350	1.2277	1.0916	1.2120	+6.859%	1,389,926	-42.129%
2024-11-30	1.1352	1.2070	1.1069	1.1342	+0.079%	893,736	-38.159%
2024-11-29	1.0913	1.1660	1.0870	1.1333	+3.915%	896,696	-38.110%
2024-11-28	1.0647	1.1064	1.0228	1.0906	+1.963%	562,167	-35.687%
2024-11-27	1.0115	1.0985	0.9811	1.0696	+5.640%	908,782	-34.424%
2024-11-26	0.9948	1.0473	0.9208	1.0125	+1.616%	1,049,477	-30.726%
2024-11-25	1.0784	1.1371	0.9854	0.9964	-7.647%	1,251,634	-29.607%
2024-11-24	1.1219	1.1557	0.9957	1.0789	-3.644%	967,136	-34.989%
2024-11-23	1.0659	1.2306	1.0649	1.1197	+5.097%	1,252,323	-37.358%
2024-11-22	0.8654	1.0879	0.8557	1.0654	+23.182%	1,238,788	-34.166%
2024-11-21	0.8374	0.8666	0.8035	0.8649	+3.112%	667,205	-18.904%
2024-11-20	0.7819	0.8845	0.7819	0.8388	+8.274%	832,151	-16.381%
2024-11-19	0.7683	0.8016	0.7548	0.7747	+0.728%	433,247	-9.462%
2024-11-18	0.7383	0.8216	0.7360	0.7691	+4.172%	1,175,526	-8.802%
2024-11-17	0.7787	0.8135	0.7261	0.7383	-4.932%	828,052	-4.998%
2024-11-16	0.7424	0.8583	0.7374	0.7766	+4.776%	1,653,957	-9.683%
2024-11-15	0.6066	0.7418	0.6022	0.7412	+22.008%	1,177,914	-5.370%
2024-11-14	0.6064	0.6306	0.5699	0.6075	+0.082%	1,495,974	+15.457%
2024-11-13	0.5985	0.6365	0.5428	0.6070	+1.454%	2,284,447	+15.552%
2024-11-12	0.6456	0.6903	0.5851	0.5983	-7.470%	1,771,137	+17.232%
2024-11-11	0.6189	0.6556	0.5939	0.6466	+4.039%	1,918,536	+8.475%
2024-11-10	0.5160	0.6820	0.5076	0.6215	+20.329%	3,019,229	+12.856%
2024-11-09	0.4584	0.5171	0.4439	0.5165	+12.112%	509,259	+35.799%
2024-11-08	0.4227	0.4762	0.4187	0.4607	+9.743%	812,851	+52.247%
2024-11-07	0.3785	0.4198	0.3761	0.4198	+11.264%	434,954	+67.080%
2024-11-06	0.3468	0.3801	0.3463	0.3773	+8.576%	631,177	+85.900%
2024-11-05	0.3399	0.3507	0.3399	0.3475	+2.659%	264,502	+101.842%
2024-11-04	0.3464	0.3491	0.3329	0.3385	-2.534%	263,297	+107.208%
2024-11-03	0.3606	0.3606	0.3389	0.3473	-3.848%	404,339	+101.958%
2024-11-02	0.3696	0.3773	0.3588	0.3612	-2.246%	275,902	+94.186%
2024-11-01	0.3524	0.3721	0.3454	0.3695	+4.882%	414,060	+89.824%
2024-10-31	0.3668	0.3732	0.3508	0.3523	-4.136%	170,883	+99.092%
2024-10-30	0.3709	0.3778	0.3612	0.3675	-0.863%	257,247	+90.857%
2024-10-29	0.3570	0.3719	0.3566	0.3707	+3.692%	343,491	+89.210%
2024-10-28	0.3523	0.3610	0.3426	0.3575	+1.275%	215,878	+96.196%
2024-10-27	0.3455	0.3546	0.3433	0.3530	+2.141%	88,439	+98.697%
2024-10-26	0.3343	0.3472	0.3308	0.3456	+3.504%	364,155	+102.951%
2024-10-25	0.3599	0.3600	0.3240	0.3339	-7.147%	627,777	+110.063%
2024-10-24	0.3617	0.3673	0.3522	0.3596	-0.663%	271,990	+95.050%
2024-10-23	0.3780	0.3818	0.3539	0.3620	-3.979%	298,293	+93.757%
2024-10-22	0.3739	0.3811	0.3680	0.3770	+0.748%	301,731	+86.048%
2024-10-21	0.3800	0.3864	0.3662	0.3742	-1.188%	301,118	+87.440%
2024-10-20	0.3648	0.3796	0.3615	0.3787	+3.896%	199,729	+85.213%
2024-10-19	0.3644	0.3700	0.3624	0.3645	+0.137%	81,466	+92.428%
2024-10-18	0.3546	0.3666	0.3541	0.3640	+2.680%	360,345	+92.692%
2024-10-17	0.3654	0.3681	0.3531	0.3545	-2.903%	329,171	+97.856%
2024-10-16	0.3727	0.3739	0.3636	0.3651	-1.828%	95,746	+92.112%
2024-10-15	0.3792	0.3866	0.3615	0.3719	-1.718%	584,928	+88.599%
2024-10-14	0.3613	0.3805	0.3567	0.3784	+4.559%	250,098	+85.359%
2024-10-13	0.3664	0.3715	0.3576	0.3619	-1.147%	89,346	+93.810%
2024-10-12	0.3646	0.3714	0.3645	0.3661	+0.384%	78,478	+91.587%
2024-10-11	0.3533	0.3675	0.3512	0.3647	+3.696%	153,578	+92.322%
2024-10-10	0.3516	0.3541	0.3440	0.3517	-0.312%	176,049	+99.431%
2024-10-09	0.3587	0.3612	0.3469	0.3528	-1.508%	208,704	+98.810%
2024-10-08	0.3663	0.3702	0.3533	0.3582	-1.782%	169,620	+95.812%
2024-10-07	0.3713	0.3821	0.3643	0.3647	-1.830%	298,908	+92.322%
2024-10-06	0.3646	0.3730	0.3620	0.3715	+1.976%	140,062	+88.802%
2024-10-05	0.3667	0.3713	0.3598	0.3643	-0.546%	158,477	+92.534%
2024-10-04	0.3600	0.3700	0.3563	0.3663	+2.033%	124,423	+91.482%
2024-10-03	0.3567	0.3643	0.3442	0.3590	+0.391%	116,773	+95.376%
2024-10-02	0.3667	0.3778	0.3502	0.3576	-2.852%	159,755	+96.141%
2024-10-01	0.3896	0.4024	0.3543	0.3681	-5.591%	627,646	+90.546%
2024-09-30	0.4151	0.4151	0.3869	0.3899	-6.139%	443,844	+79.892%
2024-09-29	0.4124	0.4211	0.4080	0.4154	-0.144%	194,583	+68.849%
2024-09-28	0.4158	0.4199	0.4084	0.4160	-0.024%	320,885	+68.606%
2024-09-27	0.4001	0.5366	0.4001	0.4161	0.000%	349,729	+68.565%

.dark-mode .KPlB9l{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KPlB9l{ color: #333333; background-color: white; border: 2px solid #333333; }ADAUSD20250328Cardano / US Dollar March 2025 Quarterly Futures COIN-M (BINANCE:ADAUSD_250328)crypto

ADAUSD20250328
Cardano / US Dollar March 2025 Quarterly Futures COIN-M (BINANCE:ADAUSD_250328)
crypto