Dark

ADAUSD20250926
Cardano September 26 2025 Futures
crypto

Inactive

Sep 26, 2025 3:58:00 AM EDT

0.7508USD-1.586%(-0.0121)312,2650

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-26	0.7619	0.7799	0.7508	0.7508	-1.586%	312,265	0.000%
2025-09-25	0.8109	0.8127	0.7537	0.7629	-6.197%	848,420	-1.586%
2025-09-24	0.8102	0.8318	0.7921	0.8133	+0.668%	189,448	-7.685%
2025-09-23	0.8296	0.8315	0.8058	0.8079	-2.439%	224,188	-7.068%
2025-09-22	0.8837	0.8837	0.7816	0.8281	-6.577%	675,138	-9.335%
2025-09-21	0.8942	0.9053	0.8783	0.8864	-0.861%	50,514	-15.298%
2025-09-20	0.8922	0.9072	0.8894	0.8941	+0.551%	12,700	-16.027%
2025-09-19	0.9273	0.9392	0.8881	0.8892	-4.109%	76,954	-15.565%
2025-09-18	0.9158	0.9398	0.9027	0.9273	+1.311%	251,184	-19.034%
2025-09-17	0.8817	0.9210	0.8641	0.9153	+3.776%	155,851	-17.972%
2025-09-16	0.8634	0.8853	0.8555	0.8820	+2.001%	34,598	-14.875%
2025-09-15	0.8917	0.9042	0.8550	0.8647	-2.766%	194,682	-13.172%
2025-09-14	0.9316	0.9323	0.8793	0.8893	-4.335%	127,409	-15.574%
2025-09-13	0.9211	0.9546	0.9132	0.9296	+0.934%	282,441	-19.234%
2025-09-12	0.8989	0.9252	0.8870	0.9210	+2.561%	872,590	-18.480%
2025-09-11	0.8881	0.9012	0.8710	0.8980	+1.012%	90,145	-16.392%
2025-09-10	0.8699	0.9000	0.8650	0.8890	+2.301%	77,880	-15.546%
2025-09-09	0.8699	0.8979	0.8576	0.8690	-0.092%	390,507	-13.602%
2025-09-08	0.8395	0.8756	0.8363	0.8698	+3.461%	193,774	-13.681%
2025-09-07	0.8228	0.8456	0.8228	0.8407	+2.238%	58,736	-10.693%
2025-09-06	0.8355	0.8379	0.8200	0.8223	-1.615%	10,909	-8.695%
2025-09-05	0.8147	0.8540	0.8105	0.8358	+2.678%	77,673	-10.170%
2025-09-04	0.8460	0.8463	0.8075	0.8140	-3.463%	131,423	-7.764%
2025-09-03	0.8392	0.8489	0.8299	0.8432	+0.597%	124,562	-10.958%
2025-09-02	0.8078	0.8412	0.8026	0.8382	+3.763%	166,990	-10.427%
2025-09-01	0.8151	0.8499	0.7879	0.8078	-1.005%	504,012	-7.056%
2025-08-31	0.8295	0.8431	0.8160	0.8160	-1.497%	195,353	-7.990%
2025-08-30	0.8324	0.8465	0.8117	0.8284	-0.743%	273,633	-9.367%
2025-08-29	0.8640	0.8712	0.8171	0.8346	-3.291%	480,833	-10.041%
2025-08-28	0.8568	0.8840	0.8482	0.8630	+0.700%	376,839	-13.001%
2025-08-27	0.8729	0.8840	0.8511	0.8570	-1.911%	350,153	-12.392%
2025-08-26	0.8431	0.8802	0.8339	0.8737	+3.409%	311,297	-14.067%
2025-08-25	0.9167	0.9363	0.8367	0.8449	-7.863%	536,556	-11.137%
2025-08-24	0.9244	0.9715	0.8934	0.9170	-0.467%	569,975	-18.124%
2025-08-23	0.9363	0.9466	0.8938	0.9213	-1.613%	423,190	-18.506%
2025-08-22	0.8611	0.9500	0.8287	0.9364	+9.023%	1,995,923	-19.821%
2025-08-21	0.8864	0.8992	0.8549	0.8589	-3.288%	288,165	-12.586%
2025-08-20	0.8514	0.8985	0.8459	0.8881	+4.335%	519,211	-15.460%
2025-08-19	0.9316	0.9614	0.8505	0.8512	-8.414%	495,753	-11.795%
2025-08-18	0.9701	0.9760	0.8940	0.9294	-3.749%	867,147	-19.217%
2025-08-17	0.9296	0.9960	0.9200	0.9656	+3.739%	563,508	-22.245%
2025-08-16	0.9572	0.9881	0.9083	0.9308	-2.544%	685,299	-19.338%
2025-08-15	0.9372	0.9843	0.9226	0.9551	+2.369%	954,853	-21.390%
2025-08-14	0.9226	1.0300	0.8841	0.9330	+1.678%	2,129,031	-19.528%
2025-08-13	0.8567	0.9363	0.8456	0.9176	+7.510%	472,395	-18.178%
2025-08-12	0.7815	0.8685	0.7756	0.8535	+9.073%	289,479	-12.033%
2025-08-11	0.8104	0.8436	0.7752	0.7825	-3.526%	249,743	-4.051%
2025-08-10	0.8141	0.8508	0.7926	0.8111	-0.356%	626,960	-7.434%
2025-08-09	0.8013	0.8369	0.8002	0.8140	+1.534%	542,658	-7.764%
2025-08-08	0.7972	0.8169	0.7864	0.8017	+0.741%	263,537	-6.349%
2025-08-07	0.7502	0.7979	0.7430	0.7958	+5.951%	486,828	-5.655%
2025-08-06	0.7335	0.7557	0.7187	0.7511	+2.372%	339,585	-0.040%
2025-08-05	0.7636	0.7667	0.7207	0.7337	-3.991%	500,423	+2.331%
2025-08-04	0.7390	0.7682	0.7388	0.7642	+3.846%	379,623	-1.753%
2025-08-03	0.7031	0.7539	0.6979	0.7359	+4.147%	563,707	+2.025%
2025-08-02	0.7221	0.7388	0.6921	0.7066	-2.457%	795,613	+6.255%
2025-08-01	0.7428	0.7495	0.7033	0.7244	-3.012%	932,931	+3.644%
2025-07-31	0.7745	0.7987	0.7451	0.7469	-3.276%	457,562	+0.522%
2025-07-30	0.7945	0.8000	0.7401	0.7722	-2.807%	594,283	-2.771%
2025-07-29	0.8096	0.8225	0.7802	0.7945	-1.083%	264,866	-5.500%
2025-07-28	0.8436	0.8708	0.8000	0.8032	-4.902%	546,328	-6.524%
2025-07-27	0.8342	0.8518	0.8276	0.8446	+1.271%	579,047	-11.106%
2025-07-26	0.8277	0.8520	0.8265	0.8340	+0.700%	712,485	-9.976%
2025-07-25	0.8182	0.8289	0.7874	0.8282	+1.259%	444,973	-9.346%
2025-07-24	0.8289	0.8503	0.7769	0.8179	-1.588%	470,915	-8.204%
2025-07-23	0.9157	0.9157	0.8004	0.8311	-9.288%	421,728	-9.662%
2025-07-22	0.9025	0.9236	0.8659	0.9162	+1.417%	893,115	-18.053%
2025-07-21	0.8645	0.9450	0.8571	0.9034	+3.601%	590,965	-16.892%
2025-07-20	0.8398	0.8912	0.8375	0.8720	+3.501%	936,597	-13.899%
2025-07-19	0.8279	0.8504	0.8166	0.8425	+1.776%	628,692	-10.884%
2025-07-18	0.8418	0.9146	0.8049	0.8278	-0.981%	1,210,281	-9.302%
2025-07-17	0.7776	0.8550	0.7483	0.8360	+7.607%	998,834	-10.191%
2025-07-16	0.7579	0.7975	0.7470	0.7769	+2.264%	682,387	-3.360%
2025-07-15	0.7468	0.7620	0.7221	0.7597	+1.619%	487,031	-1.172%
2025-07-14	0.7520	0.7800	0.7311	0.7476	-0.386%	683,605	+0.428%
2025-07-13	0.7197	0.7676	0.7182	0.7505	+4.367%	198,941	+0.040%
2025-07-12	0.7206	0.7470	0.7009	0.7191	-0.374%	612,718	+4.408%
2025-07-11	0.6858	0.7857	0.6764	0.7218	+5.434%	1,133,048	+4.018%
2025-07-10	0.6325	0.6890	0.6255	0.6846	+8.237%	245,481	+9.670%
2025-07-09	0.5984	0.6350	0.5984	0.6325	+6.625%	123,704	+18.704%
2025-07-08	0.5871	0.5983	0.5788	0.5932	+1.645%	354,305	+26.568%
2025-07-07	0.5920	0.5993	0.5806	0.5836	-1.419%	323,529	+28.650%
2025-07-06	0.5820	0.6005	0.5779	0.5920	+1.701%	630,482	+26.824%
2025-07-05	0.5799	0.5911	0.5760	0.5821	+0.397%	245,742	+28.981%
2025-07-04	0.6047	0.6094	0.5685	0.5798	-4.165%	691,808	+29.493%
2025-07-03	0.5922	0.6168	0.5882	0.6050	+2.248%	366,591	+24.099%
2025-07-02	0.5472	0.6046	0.5465	0.5917	+8.152%	197,277	+26.889%
2025-07-01	0.5805	0.5833	0.5424	0.5471	-5.656%	582,785	+37.233%
2025-06-30	0.5861	0.5946	0.5636	0.5799	-1.058%	451,600	+29.471%
2025-06-29	0.5718	0.5929	0.5629	0.5861	+2.161%	255,030	+28.101%
2025-06-28	0.5656	0.5740	0.5636	0.5737	+1.396%	119,502	+30.870%
2025-06-27	0.5605	0.5746	0.5525	0.5658	+0.928%	764,367	+32.697%
2025-06-26	0.5736	0.5870	0.5586	0.5606	-2.283%	199,747	+33.928%
2025-06-25	0.5945	0.5958	0.5696	0.5737	-2.631%	104,991	+30.870%
2025-06-24	0.5895	0.6016	0.5812	0.5892	+0.119%	286,471	+27.427%
2025-06-23	0.5493	0.5938	0.5356	0.5885	+8.439%	266,163	+27.579%
2025-06-22	0.5623	0.5707	0.5178	0.5427	-3.348%	446,312	+38.345%
2025-06-21	0.5844	0.5945	0.5500	0.5615	-3.770%	166,402	+33.713%
2025-06-20	0.6099	0.6157	0.5665	0.5835	-4.203%	143,461	+28.672%
2025-06-19	0.6159	0.6159	0.5992	0.6091	-0.490%	14,846	+23.264%
2025-06-18	0.6182	0.6299	0.5927	0.6121	-0.987%	164,918	+22.660%
2025-06-17	0.6337	0.6513	0.6058	0.6182	-2.906%	81,181	+21.449%
2025-06-16	0.6418	0.6654	0.6353	0.6367	-0.918%	27,726	+17.921%
2025-06-15	0.6316	0.6426	0.6271	0.6426	+1.404%	59,794	+16.838%
2025-06-14	0.6466	0.6508	0.6234	0.6337	-2.956%	73,604	+18.479%
2025-06-13	0.6705	0.6705	0.6250	0.6530	-2.928%	201,811	+14.977%
2025-06-12	0.7105	0.7112	0.6682	0.6727	-5.053%	125,672	+11.610%
2025-06-11	0.7292	0.7427	0.7026	0.7085	-3.144%	117,854	+5.970%
2025-06-10	0.7179	0.7315	0.6971	0.7315	+2.566%	44,015	+2.638%
2025-06-09	0.6775	0.7179	0.6694	0.7132	+4.944%	79,464	+5.272%
2025-06-08	0.6764	0.6897	0.6634	0.6796	+0.592%	22,977	+10.477%
2025-06-07	0.6648	0.6829	0.6630	0.6756	+1.533%	45,538	+11.131%
2025-06-06	0.6388	0.6826	0.6348	0.6654	+4.018%	124,968	+12.834%
2025-06-05	0.6809	0.7038	0.6259	0.6397	-5.607%	491,826	+17.368%
2025-06-04	0.6999	0.7173	0.6777	0.6777	-3.379%	59,781	+10.786%
2025-06-03	0.7070	0.7207	0.6907	0.7014	-0.341%	83,868	+7.043%
2025-06-02	0.6996	0.7038	0.6796	0.7038	+0.543%	76,865	+6.678%
2025-06-01	0.7000	0.7023	0.6702	0.7000	-0.455%	93,648	+7.257%
2025-05-31	0.7050	0.7105	0.6633	0.7032	-0.748%	127,635	+6.769%
2025-05-30	0.7427	0.7448	0.7000	0.7085	-4.179%	191,300	+5.970%
2025-05-29	0.7651	0.7835	0.7394	0.7394	-3.359%	124,978	+1.542%
2025-05-28	0.7756	0.7817	0.7497	0.7651	-1.582%	150,628	-1.869%
2025-05-27	0.7804	0.7961	0.7641	0.7774	-0.180%	264,196	-3.422%
2025-05-26	0.7802	0.7990	0.7723	0.7788	+0.077%	151,103	-3.595%
2025-05-25	0.7677	0.7798	0.7472	0.7782	+1.394%	80,441	-3.521%
2025-05-24	0.7653	0.7860	0.7621	0.7675	-0.299%	25,786	-2.176%
2025-05-23	0.8302	0.8605	0.7647	0.7698	-6.566%	379,688	-2.468%
2025-05-22	0.7946	0.8386	0.7899	0.8239	+4.172%	238,402	-8.872%
2025-05-21	0.7623	0.8024	0.7515	0.7909	+3.440%	218,017	-5.070%
2025-05-20	0.7610	0.7721	0.7425	0.7646	+0.447%	181,170	-1.805%
2025-05-19	0.7762	0.7791	0.7294	0.7612	-2.260%	209,801	-1.366%
2025-05-18	0.7620	0.7967	0.7410	0.7788	+2.487%	221,287	-3.595%
2025-05-17	0.7780	0.8064	0.7463	0.7599	-2.739%	181,295	-1.198%
2025-05-16	0.7834	0.8052	0.7722	0.7813	-0.166%	183,001	-3.904%
2025-05-15	0.8194	0.8294	0.7642	0.7826	-3.893%	320,068	-4.063%
2025-05-14	0.8511	0.8530	0.8102	0.8143	-4.537%	58,755	-7.798%
2025-05-13	0.8363	0.8587	0.7930	0.8530	+1.318%	197,632	-11.981%
2025-05-12	0.8281	0.8818	0.8024	0.8419	+2.321%	161,948	-10.821%
2025-05-11	0.8587	0.8603	0.8024	0.8228	-3.540%	147,295	-8.751%
2025-05-10	0.7977	0.8671	0.7878	0.8530	+7.865%	72,648	-11.981%
2025-05-09	0.7783	0.8320	0.7683	0.7908	+1.450%	158,991	-5.058%
2025-05-08	0.6843	0.7795	0.6843	0.7795	+14.363%	91,050	-3.682%
2025-05-07	0.6899	0.6945	0.6669	0.6816	-0.743%	44,983	+10.153%
2025-05-06	0.6720	0.6867	0.6514	0.6867	+1.915%	12,040	+9.334%
2025-05-05	0.6818	0.6999	0.6653	0.6738	-1.978%	58,752	+11.428%
2025-05-04	0.7102	0.7234	0.6831	0.6874	-3.360%	29,951	+9.223%
2025-05-03	0.7040	0.7382	0.7039	0.7113	+0.637%	48,797	+5.553%
2025-05-02	0.7137	0.7338	0.6994	0.7068	-1.546%	25,596	+6.225%
2025-05-01	0.6948	0.7255	0.6948	0.7179	+4.164%	18,159	+4.583%
2025-04-30	0.7063	0.7114	0.6769	0.6892	-2.116%	92,811	+8.938%
2025-04-29	0.7144	0.7281	0.7005	0.7041	-0.859%	15,018	+6.633%
2025-04-28	0.7120	0.7368	0.6938	0.7102	-0.671%	31,644	+5.717%
2025-04-27	0.7202	0.7296	0.7026	0.7150	-0.653%	15,798	+5.007%
2025-04-26	0.7296	0.7416	0.7111	0.7197	-0.525%	20,307	+4.321%
2025-04-25	0.7303	0.7404	0.7108	0.7235	-0.863%	37,139	+3.773%
2025-04-24	0.7080	0.7538	0.6808	0.7298	+3.298%	65,430	+2.878%
2025-04-23	0.6913	0.7258	0.6880	0.7065	+2.199%	99,837	+6.270%
2025-04-22	0.6298	0.6933	0.6234	0.6913	+9.400%	180,757	+8.607%
2025-04-21	0.6337	0.6570	0.6250	0.6319	+0.286%	161,828	+18.816%
2025-04-20	0.6401	0.6416	0.6200	0.6301	-1.516%	5,025	+19.156%
2025-04-19	0.6366	0.6420	0.6293	0.6398	+0.047%	2,646	+17.349%
2025-04-18	0.6250	0.6395	0.6200	0.6395	+2.304%	1,324	+17.404%
2025-04-17	0.6208	0.6391	0.6200	0.6251	+1.002%	14,349	+20.109%
2025-04-16	0.6150	0.6301	0.6050	0.6189	+0.194%	19,358	+21.312%
2025-04-15	0.6434	0.6559	0.6177	0.6177	-4.440%	46,242	+21.548%
2025-04-14	0.6510	0.6695	0.6405	0.6464	-0.370%	14,181	+16.151%
2025-04-13	0.6691	0.6799	0.6410	0.6488	-3.624%	16,740	+15.721%
2025-04-12	0.6353	0.6788	0.6278	0.6732	+5.220%	40,026	+11.527%
2025-04-11	0.6215	0.6521	0.6192	0.6398	+2.978%	53,514	+17.349%
2025-04-10	0.6433	0.6447	0.5978	0.6213	-3.330%	22,085	+20.843%
2025-04-09	0.5650	0.6563	0.5489	0.6427	+13.092%	164,137	+16.820%
2025-04-08	0.5972	0.6301	0.5645	0.5683	-4.807%	120,544	+32.113%
2025-04-07	0.5900	0.6149	0.5208	0.5970	+1.582%	300,312	+25.762%
2025-04-06	0.6726	0.6730	0.5741	0.5877	-12.623%	198,368	+27.752%
2025-04-05	0.6836	0.6836	0.6639	0.6726	-0.943%	15,033	+11.627%
2025-04-04	0.6617	0.6869	0.6450	0.6790	+1.784%	75,155	+10.574%
2025-04-03	0.6546	0.6714	0.6300	0.6671	+1.754%	94,785	+12.547%
2025-04-02	0.6948	0.7269	0.6525	0.6556	-5.737%	193,057	+14.521%
2025-04-01	0.6836	0.7120	0.6762	0.6955	+3.007%	52,475	+7.951%
2025-03-31	0.6795	0.6846	0.6480	0.6752	-0.633%	139,018	+11.197%
2025-03-30	0.6933	0.7088	0.6700	0.6795	-1.092%	57,945	+10.493%
2025-03-29	0.7182	0.7209	0.6783	0.6870	-4.171%	205,833	+9.287%
2025-03-28	0.7200	0.7443	0.7055	0.7169	0.000%	107,399	+4.729%

.dark-mode .XJRvcb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XJRvcb{ color: #333333; background-color: white; border: 2px solid #333333; }ADAUSD20250926Cardano September 26 2025 Futurescrypto

ADAUSD20250926
Cardano September 26 2025 Futures
crypto