Dark

ADAUSD20250627
Cardano June 27 2025 Futures
crypto

Inactive

Jun 27, 2025 3:45:00 AM EDT

0.5570USD+0.578%(+0.0032)68,4660

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-27	0.5520	0.5607	0.5504	0.5570	+0.578%	68,466	0.000%
2025-06-26	0.5733	0.5812	0.5520	0.5538	-2.000%	113,125	+0.578%
2025-06-25	0.5900	0.5917	0.5651	0.5651	-3.731%	38,286	-1.433%
2025-06-24	0.5829	0.5942	0.5789	0.5870	+0.462%	314,469	-5.111%
2025-06-23	0.5419	0.5867	0.5333	0.5843	+7.824%	304,058	-4.672%
2025-06-22	0.5582	0.5641	0.5133	0.5419	-2.781%	2,012,854	+2.786%
2025-06-21	0.5773	0.5872	0.5439	0.5574	-3.481%	882,609	-0.072%
2025-06-20	0.6028	0.6070	0.5610	0.5775	-4.086%	293,911	-3.550%
2025-06-19	0.6055	0.6107	0.5923	0.6021	-0.512%	11,235	-7.490%
2025-06-18	0.6128	0.6218	0.5895	0.6052	-1.014%	55,689	-7.964%
2025-06-17	0.6300	0.6426	0.6026	0.6114	-3.122%	240,289	-8.898%
2025-06-16	0.6323	0.6581	0.6274	0.6311	-0.755%	95,335	-11.741%
2025-06-15	0.6269	0.6360	0.6221	0.6359	+1.387%	564,028	-12.408%
2025-06-14	0.6405	0.6423	0.6157	0.6272	-2.594%	217,853	-11.193%
2025-06-13	0.6628	0.6628	0.6197	0.6439	-3.318%	341,060	-13.496%
2025-06-12	0.7000	0.7012	0.6591	0.6660	-4.393%	226,654	-16.366%
2025-06-11	0.7186	0.7324	0.6929	0.6966	-2.940%	164,271	-20.040%
2025-06-10	0.7084	0.7209	0.6892	0.7177	+1.557%	103,061	-22.391%
2025-06-09	0.6744	0.7084	0.6598	0.7067	+4.883%	157,395	-21.183%
2025-06-08	0.6657	0.6819	0.6536	0.6738	+0.929%	107,701	-17.335%
2025-06-07	0.6580	0.6731	0.6520	0.6676	+1.259%	476,479	-16.567%
2025-06-06	0.6287	0.6747	0.6245	0.6593	+4.618%	163,299	-15.516%
2025-06-05	0.6697	0.6929	0.6208	0.6302	-5.940%	461,745	-11.615%
2025-06-04	0.6912	0.7050	0.6674	0.6700	-2.744%	71,445	-16.866%
2025-06-03	0.6939	0.7085	0.6800	0.6889	-0.763%	112,993	-19.146%
2025-06-02	0.6880	0.6950	0.6676	0.6942	+0.696%	101,707	-19.764%
2025-06-01	0.6896	0.6913	0.6580	0.6894	+0.058%	724,515	-19.205%
2025-05-31	0.6944	0.6966	0.6462	0.6890	-0.592%	706,341	-19.158%
2025-05-30	0.7271	0.7323	0.6868	0.6931	-4.689%	381,178	-19.636%
2025-05-29	0.7540	0.7700	0.7220	0.7272	-3.336%	197,163	-23.405%
2025-05-28	0.7623	0.7664	0.7404	0.7523	-1.377%	145,071	-25.960%
2025-05-27	0.7632	0.7810	0.7485	0.7628	-0.509%	151,736	-26.980%
2025-05-26	0.7666	0.7818	0.7586	0.7667	+0.131%	119,535	-27.351%
2025-05-25	0.7521	0.7667	0.7350	0.7657	+1.633%	193,075	-27.256%
2025-05-24	0.7527	0.7716	0.7488	0.7534	-0.080%	506,466	-26.068%
2025-05-23	0.8161	0.8470	0.7513	0.7540	-7.519%	796,296	-26.127%
2025-05-22	0.7813	0.8161	0.7787	0.8153	+5.024%	499,808	-31.682%
2025-05-21	0.7522	0.7888	0.7436	0.7763	+3.040%	177,622	-28.249%
2025-05-20	0.7493	0.7582	0.7297	0.7534	+0.682%	157,953	-26.068%
2025-05-19	0.7627	0.7702	0.7160	0.7483	-2.552%	131,177	-25.565%
2025-05-18	0.7474	0.7818	0.7250	0.7679	+2.592%	272,960	-27.465%
2025-05-17	0.7654	0.7861	0.7330	0.7485	-2.118%	517,338	-25.585%
2025-05-16	0.7694	0.7906	0.7576	0.7647	-0.105%	139,896	-27.161%
2025-05-15	0.8067	0.8161	0.7500	0.7655	-4.919%	559,192	-27.237%
2025-05-14	0.8359	0.8383	0.7966	0.8051	-4.041%	325,111	-30.816%
2025-05-13	0.8201	0.8447	0.7769	0.8390	+2.043%	572,549	-33.611%
2025-05-12	0.8091	0.8656	0.7864	0.8222	+1.619%	538,911	-32.255%
2025-05-11	0.8398	0.8476	0.7830	0.8091	-4.362%	215,474	-31.158%
2025-05-10	0.7835	0.8460	0.7655	0.8460	+9.077%	639,241	-34.161%
2025-05-09	0.7722	0.8189	0.7566	0.7756	+0.427%	871,096	-28.185%
2025-05-08	0.6740	0.7725	0.6739	0.7723	+14.772%	859,441	-27.878%
2025-05-07	0.6824	0.6931	0.6600	0.6729	-1.378%	450,256	-17.224%
2025-05-06	0.6671	0.6839	0.6460	0.6823	+2.125%	321,779	-18.364%
2025-05-05	0.6800	0.6969	0.6565	0.6681	-2.009%	287,067	-16.629%
2025-05-04	0.7023	0.7188	0.6770	0.6818	-2.947%	369,780	-18.304%
2025-05-03	0.7028	0.7341	0.6991	0.7025	-0.256%	481,048	-20.712%
2025-05-02	0.7127	0.7286	0.6956	0.7043	-0.635%	428,512	-20.914%
2025-05-01	0.6873	0.7200	0.6873	0.7088	+3.158%	328,370	-21.416%
2025-04-30	0.6993	0.7092	0.6711	0.6871	-2.025%	360,928	-18.935%
2025-04-29	0.7100	0.7229	0.6956	0.7013	-1.198%	420,791	-20.576%
2025-04-28	0.7094	0.7328	0.6892	0.7098	-0.099%	1,052,200	-21.527%
2025-04-27	0.7132	0.7242	0.6951	0.7105	-0.323%	400,775	-21.605%
2025-04-26	0.7214	0.7380	0.7061	0.7128	-0.419%	477,991	-21.857%
2025-04-25	0.7257	0.7361	0.7069	0.7158	-1.228%	786,369	-22.185%
2025-04-24	0.7011	0.7494	0.6752	0.7247	+3.573%	675,776	-23.141%
2025-04-23	0.6856	0.7203	0.6810	0.6997	+2.565%	890,885	-20.394%
2025-04-22	0.6270	0.6876	0.6188	0.6822	+8.769%	534,288	-18.352%
2025-04-21	0.6235	0.6527	0.6188	0.6272	+0.577%	394,530	-11.193%
2025-04-20	0.6316	0.6370	0.6135	0.6236	-1.157%	244,535	-10.680%
2025-04-19	0.6303	0.6368	0.6228	0.6309	+0.206%	209,855	-11.713%
2025-04-18	0.6204	0.6349	0.6143	0.6296	+1.548%	205,202	-11.531%
2025-04-17	0.6133	0.6328	0.6111	0.6200	+1.456%	476,836	-10.161%
2025-04-16	0.6112	0.6257	0.5972	0.6111	-0.049%	279,893	-8.853%
2025-04-15	0.6361	0.6498	0.6098	0.6114	-3.853%	312,321	-8.898%
2025-04-14	0.6403	0.6597	0.6308	0.6359	-0.749%	233,931	-12.408%
2025-04-13	0.6621	0.6707	0.6342	0.6407	-3.349%	252,699	-13.064%
2025-04-12	0.6232	0.6704	0.6180	0.6629	+6.081%	394,646	-15.975%
2025-04-11	0.6098	0.6478	0.6084	0.6249	+2.225%	571,701	-10.866%
2025-04-10	0.6342	0.6361	0.5877	0.6113	-3.428%	858,877	-8.883%
2025-04-09	0.5566	0.6488	0.5378	0.6330	+13.522%	876,862	-12.006%
2025-04-08	0.5882	0.6225	0.5543	0.5576	-5.122%	1,030,300	-0.108%
2025-04-07	0.5761	0.6068	0.5139	0.5877	+1.943%	1,860,762	-5.224%
2025-04-06	0.6624	0.6624	0.5625	0.5765	-12.929%	989,083	-3.382%
2025-04-05	0.6649	0.6773	0.6519	0.6621	-0.809%	700,508	-15.874%
2025-04-04	0.6591	0.6758	0.6344	0.6675	+1.459%	1,027,220	-16.554%
2025-04-03	0.6427	0.6661	0.6201	0.6579	+1.512%	805,464	-15.337%
2025-04-02	0.6842	0.7141	0.6403	0.6481	-5.359%	1,077,244	-14.056%
2025-04-01	0.6721	0.7037	0.6674	0.6848	+2.346%	1,348,102	-18.662%
2025-03-31	0.6685	0.6717	0.6362	0.6691	+0.180%	352,239	-16.754%
2025-03-30	0.6815	0.6945	0.6573	0.6679	-2.010%	228,308	-16.604%
2025-03-29	0.7165	0.7183	0.6661	0.6816	-4.618%	663,675	-18.281%
2025-03-28	0.7455	0.7533	0.6977	0.7146	-4.158%	428,763	-22.054%
2025-03-27	0.7370	0.7510	0.7252	0.7456	+1.456%	323,185	-25.295%
2025-03-26	0.7502	0.7822	0.7296	0.7349	-2.079%	259,287	-24.207%
2025-03-25	0.7363	0.7740	0.7266	0.7505	+1.846%	192,316	-25.783%
2025-03-24	0.7181	0.7487	0.7130	0.7369	+2.675%	117,963	-24.413%
2025-03-23	0.7089	0.7213	0.6975	0.7177	+1.571%	317,987	-22.391%
2025-03-22	0.7123	0.7232	0.7048	0.7066	-0.717%	52,193	-21.172%
2025-03-21	0.7233	0.7329	0.7073	0.7117	-1.495%	204,118	-21.737%
2025-03-20	0.7510	0.7605	0.7169	0.7225	-3.744%	229,629	-22.907%
2025-03-19	0.7125	0.7541	0.7125	0.7506	+5.421%	605,043	-25.793%
2025-03-18	0.7271	0.7271	0.6913	0.7120	-1.793%	154,306	-21.770%
2025-03-17	0.7166	0.7412	0.7132	0.7250	+1.299%	561,750	-23.172%
2025-03-16	0.7555	0.7562	0.7047	0.7157	-5.705%	181,647	-22.174%
2025-03-15	0.7492	0.7700	0.7428	0.7590	+1.484%	421,888	-26.614%
2025-03-14	0.7103	0.7613	0.7061	0.7479	+5.205%	359,065	-25.525%
2025-03-13	0.7468	0.7524	0.7007	0.7109	-4.692%	647,587	-21.649%
2025-03-12	0.7333	0.7764	0.7224	0.7459	+1.788%	350,730	-25.325%
2025-03-11	0.6832	0.7533	0.6574	0.7328	+7.812%	638,780	-23.990%
2025-03-10	0.7352	0.7906	0.6680	0.6797	-7.107%	684,368	-18.052%
2025-03-09	0.8140	0.8318	0.7177	0.7317	-10.605%	1,550,045	-23.876%
2025-03-08	0.8283	0.8521	0.8080	0.8185	-1.457%	551,845	-31.949%
2025-03-07	0.9286	0.9308	0.8223	0.8306	-10.196%	989,144	-32.940%
2025-03-06	0.9870	1.0103	0.9000	0.9249	-6.717%	602,617	-39.777%
2025-03-05	0.9527	1.0477	0.9326	0.9915	+3.638%	939,334	-43.822%
2025-03-04	0.8677	0.9717	0.7726	0.9567	+9.650%	2,356,894	-41.779%
2025-03-03	1.1579	1.1957	0.8403	0.8725	-24.746%	2,401,584	-36.160%
2025-03-02	0.6720	1.1650	0.6591	1.1594	+72.427%	3,326,098	-51.958%
2025-03-01	0.6441	0.6897	0.6369	0.6724	+4.022%	397,655	-17.162%
2025-02-28	0.6565	0.6571	0.5885	0.6464	-1.882%	1,580,065	-13.830%
2025-02-27	0.6607	0.6929	0.6398	0.6588	+0.228%	539,243	-15.452%
2025-02-26	0.6951	0.7058	0.6419	0.6573	-5.234%	930,023	-15.259%
2025-02-25	0.7044	0.7090	0.6461	0.6936	-0.659%	1,310,042	-19.694%
2025-02-24	0.7930	0.7973	0.6897	0.6982	-11.441%	1,362,901	-20.223%
2025-02-23	0.7941	0.8093	0.7793	0.7884	-1.005%	505,044	-29.351%
2025-02-22	0.7777	0.8052	0.7766	0.7964	+2.103%	461,428	-30.060%
2025-02-21	0.8215	0.8388	0.7685	0.7800	-5.271%	475,018	-28.590%
2025-02-20	0.7967	0.8320	0.7918	0.8234	+3.899%	521,712	-32.354%
2025-02-19	0.7749	0.7975	0.7529	0.7925	+2.602%	672,056	-29.716%
2025-02-18	0.8356	0.8382	0.7549	0.7724	-7.253%	855,774	-27.887%
2025-02-17	0.8016	0.8531	0.7967	0.8328	+4.715%	1,077,044	-33.117%
2025-02-16	0.8048	0.8140	0.7883	0.7953	-1.193%	526,698	-29.964%
2025-02-15	0.8253	0.8420	0.7989	0.8049	-2.661%	508,769	-30.799%
2025-02-14	0.8397	0.8570	0.8150	0.8269	-1.017%	562,262	-32.640%
2025-02-13	0.8238	0.8562	0.7951	0.8354	+1.114%	836,362	-33.325%
2025-02-12	0.7962	0.8326	0.7699	0.8262	+3.275%	1,133,580	-32.583%
2025-02-11	0.7393	0.8475	0.7375	0.8000	+8.357%	1,740,937	-30.375%
2025-02-10	0.7078	0.7502	0.6890	0.7383	+4.162%	521,014	-24.556%
2025-02-09	0.7250	0.7419	0.6759	0.7088	-2.261%	1,054,651	-21.416%
2025-02-08	0.7323	0.7435	0.7054	0.7252	-1.159%	873,374	-23.194%
2025-02-07	0.7334	0.7810	0.7158	0.7337	0.000%	1,174,660	-24.083%
2025-02-06	0.7650	0.7965	0.7259	0.7337	-3.916%	1,280,142	-24.083%
2025-02-05	0.7745	0.8075	0.7550	0.7636	-1.649%	997,197	-27.056%
2025-02-04	0.8475	0.8566	0.7472	0.7764	-8.422%	974,979	-28.259%
2025-02-03	0.8391	0.8568	0.5216	0.8478	+0.737%	5,674,092	-34.301%
2025-02-02	0.9403	0.9581	0.7890	0.8416	-10.229%	1,111,878	-33.817%
2025-02-01	0.9924	1.0072	0.9303	0.9375	-5.389%	878,628	-40.587%
2025-01-31	1.0072	1.0337	0.9817	0.9909	-1.745%	344,926	-43.788%
2025-01-30	0.9910	1.0389	0.9866	1.0085	+1.879%	490,864	-44.769%
2025-01-29	0.9647	1.0123	0.9536	0.9899	+2.548%	591,495	-43.732%
2025-01-28	0.9909	1.0219	0.9548	0.9653	-2.574%	493,991	-42.298%
2025-01-27	1.0085	1.0162	0.9080	0.9908	-1.755%	1,024,019	-43.783%
2025-01-26	1.0349	1.0622	1.0085	1.0085	-2.485%	446,563	-44.769%
2025-01-25	1.0264	1.0495	1.0218	1.0342	+0.388%	506,652	-46.142%
2025-01-24	1.0454	1.0705	1.0217	1.0302	-1.595%	641,451	-45.933%
2025-01-23	1.0432	1.0705	1.0073	1.0469	+0.364%	841,604	-46.795%
2025-01-22	1.0736	1.0842	1.0346	1.0431	-2.359%	588,270	-46.601%
2025-01-21	1.0680	1.0932	1.0102	1.0683	+0.188%	757,250	-47.861%
2025-01-20	1.0498	1.1586	1.0220	1.0663	+1.052%	1,685,474	-47.763%
2025-01-19	1.1632	1.2086	1.0217	1.0552	-9.766%	2,448,941	-47.214%
2025-01-18	1.2068	1.2211	1.1098	1.1694	-3.211%	1,540,357	-52.369%
2025-01-17	1.1553	1.2422	1.1514	1.2082	+4.842%	1,077,505	-53.898%
2025-01-16	1.1340	1.2074	1.0885	1.1524	+1.829%	1,331,125	-51.666%
2025-01-15	1.0533	1.1469	1.0426	1.1317	+7.617%	1,210,383	-50.782%
2025-01-14	0.9994	1.0667	0.9918	1.0516	+5.213%	669,405	-47.033%
2025-01-13	1.0247	1.0520	0.9281	0.9995	-2.649%	574,652	-44.272%
2025-01-12	1.0572	1.0991	1.0217	1.0267	-2.775%	543,677	-45.749%
2025-01-11	0.9899	1.0793	0.9732	1.0560	+6.538%	444,292	-47.254%
2025-01-10	0.9606	1.0365	0.9606	0.9912	+3.078%	758,514	-43.805%
2025-01-09	1.0027	1.0194	0.9363	0.9616	-4.698%	801,088	-42.076%
2025-01-08	1.0593	1.0866	0.9648	1.0090	-4.233%	565,954	-44.797%
2025-01-07	1.1635	1.2239	1.0488	1.0536	-9.500%	1,457,452	-47.134%
2025-01-06	1.1476	1.2107	1.1199	1.1642	+1.429%	2,378,823	-52.156%
2025-01-05	1.1241	1.1674	1.1045	1.1478	+2.254%	977,809	-51.472%
2025-01-04	1.1467	1.1734	1.1110	1.1225	-1.999%	640,292	-50.379%
2025-01-03	1.0297	1.1788	1.0245	1.1454	+11.236%	2,051,616	-51.371%
2025-01-02	0.9793	1.0476	0.9793	1.0297	+5.340%	736,700	-45.907%
2025-01-01	0.9016	0.9907	0.8936	0.9775	+8.756%	423,110	-43.018%
2024-12-31	0.9135	0.9300	0.8950	0.8988	-1.641%	384,684	-38.028%
2024-12-30	0.9154	0.9667	0.8872	0.9138	-0.403%	889,576	-39.046%
2024-12-29	0.9403	0.9641	0.9082	0.9175	-2.425%	664,693	-39.292%
2024-12-28	0.9341	0.9513	0.9211	0.9403	+1.021%	472,891	-40.764%
2024-12-27	0.9600	0.9721	0.9250	0.9308	0.000%	348,500	-40.159%

.dark-mode .p74pX9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p74pX9{ color: #333333; background-color: white; border: 2px solid #333333; }ADAUSD20250627Cardano June 27 2025 Futurescrypto

ADAUSD20250627
Cardano June 27 2025 Futures
crypto