Dark

ADAUSDT
Cardano / Tether USD
crypto Huobi

Real-time

Sep 28, 2026 11:21:12 AM EDT

0.2403290USDT-5.026%(-0.0127180)8,351,880ADA2,075,014USDT

0.2402470Bid 0.2404110Ask 0.0001640Spread

Composite
0.2403290 Binance
0.2403000 OKX
0.2403000 HitBTC
0.2399090 Huobi
0.2403290 Bitfinex
0.2407100 Coinbase
0.2404800 Binance.US
0.0000000

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-28	0.254950	0.257694	0.239848	0.240329	-5.733%	7,270,922	0.000%
2026-09-27	0.253673	0.259169	0.250246	0.254944	+0.417%	3,426,543	-5.733%
2026-09-26	0.258395	0.264545	0.247941	0.253886	-1.745%	6,074,024	-5.340%
2026-09-25	0.247456	0.259337	0.246548	0.258395	+4.421%	9,359,938	-6.992%
2026-09-24	0.238410	0.250740	0.233101	0.247456	+3.795%	6,062,606	-2.880%
2026-09-23	0.253829	0.261766	0.233713	0.238408	-6.140%	7,086,419	+0.806%
2026-09-22	0.244921	0.257000	0.239236	0.254004	+3.868%	12,364,658	-5.384%
2026-09-21	0.224468	0.247977	0.223673	0.244545	+8.944%	21,945,367	-1.724%
2026-09-20	0.227072	0.231040	0.218355	0.224468	-1.146%	8,555,338	+7.066%
2026-09-19	0.219780	0.234887	0.215500	0.227071	+3.316%	10,244,527	+5.839%
2026-09-18	0.202181	0.221146	0.200200	0.219782	+8.704%	17,365,920	+9.349%
2026-09-17	0.191347	0.204000	0.190781	0.202183	+5.663%	12,375,905	+18.867%
2026-09-16	0.202126	0.208318	0.190799	0.191347	-5.333%	11,922,106	+25.599%
2026-09-15	0.208930	0.215482	0.199601	0.202126	-3.257%	12,652,640	+18.901%
2026-09-14	0.205750	0.212263	0.202421	0.208930	+1.570%	11,334,089	+15.028%
2026-09-13	0.208872	0.209220	0.203123	0.205700	-1.520%	5,548,521	+16.835%
2026-09-12	0.208645	0.219672	0.203301	0.208874	+0.108%	3,746,801	+15.059%
2026-09-11	0.209970	0.216151	0.200638	0.208648	-0.491%	12,976,232	+15.184%
2026-09-10	0.215612	0.218118	0.207458	0.209677	-2.755%	5,897,875	+14.619%
2026-09-09	0.229018	0.231708	0.213594	0.215617	-5.852%	7,536,020	+11.461%
2026-09-08	0.217143	0.229735	0.215054	0.229019	+5.455%	5,476,180	+4.938%
2026-09-07	0.217276	0.225955	0.214812	0.217172	-0.103%	6,181,166	+10.663%
2026-09-06	0.217368	0.223355	0.215559	0.217395	+0.002%	5,352,568	+10.549%
2026-09-05	0.212936	0.219323	0.209445	0.217391	+2.097%	3,309,457	+10.551%
2026-09-04	0.219975	0.226668	0.209420	0.212926	-3.126%	6,159,559	+12.870%
2026-09-03	0.196552	0.220000	0.194672	0.219797	+11.791%	9,941,527	+9.341%
2026-09-02	0.199445	0.199445	0.192009	0.196615	-1.400%	7,650,520	+22.233%
2026-09-01	0.196119	0.202953	0.195009	0.199407	+1.797%	27,220,758	+20.522%
2026-08-31	0.203360	0.206010	0.189223	0.195886	-3.628%	16,067,707	+22.688%
2026-08-30	0.201455	0.205803	0.199843	0.203261	+1.294%	7,967,217	+18.237%
2026-08-29	0.204540	0.205164	0.199118	0.200665	-1.888%	5,300,157	+19.766%
2026-08-28	0.215080	0.217875	0.204129	0.204527	-4.848%	7,408,715	+17.505%
2026-08-27	0.204759	0.217798	0.202976	0.214948	+4.841%	9,689,213	+11.808%
2026-08-26	0.215911	0.216320	0.203030	0.205022	-5.041%	5,173,991	+17.221%
2026-08-25	0.221500	0.228841	0.211725	0.215905	-2.491%	8,612,438	+11.312%
2026-08-24	0.224704	0.231250	0.216829	0.221421	-1.505%	8,304,335	+8.539%
2026-08-23	0.222494	0.233862	0.213389	0.224805	+1.050%	3,747,324	+6.906%
2026-08-22	0.219441	0.257270	0.205000	0.222469	+1.403%	14,697,611	+8.028%
2026-08-21	0.197043	0.220000	0.193197	0.219391	+11.419%	14,788,681	+9.544%
2026-08-20	0.179082	0.197698	0.178000	0.196906	+10.013%	15,701,048	+22.053%
2026-08-19	0.175570	0.182000	0.172795	0.178984	+1.910%	9,662,530	+34.274%
2026-08-18	0.175334	0.176891	0.171362	0.175629	+0.224%	8,854,373	+36.839%
2026-08-17	0.177041	0.179404	0.172719	0.175237	-1.019%	14,121,797	+37.145%
2026-08-16	0.178813	0.178990	0.175865	0.177041	-1.062%	6,417,347	+35.748%
2026-08-15	0.179787	0.181449	0.178116	0.178942	-0.519%	3,790,016	+34.306%
2026-08-14	0.182612	0.183393	0.178010	0.179875	-1.525%	7,777,208	+33.609%
2026-08-13	0.181977	0.186500	0.180705	0.182661	+0.363%	5,667,382	+31.571%
2026-08-12	0.184900	0.188412	0.182000	0.182000	-1.624%	6,289,987	+32.049%
2026-08-11	0.195176	0.196263	0.183704	0.185005	-5.192%	8,641,182	+29.904%
2026-08-10	0.197698	0.199379	0.193759	0.195137	-1.136%	10,879,709	+23.159%
2026-08-09	0.199586	0.200923	0.195219	0.197379	-1.137%	13,774,308	+21.760%
2026-08-08	0.200820	0.203030	0.197522	0.199650	-0.563%	6,290,673	+20.375%
2026-08-07	0.209169	0.211403	0.196762	0.200781	-3.857%	13,345,459	+19.697%
2026-08-06	0.189187	0.210959	0.186359	0.208836	+10.421%	15,260,366	+15.080%
2026-08-05	0.193133	0.198542	0.188926	0.189127	-1.971%	8,589,070	+27.073%
2026-08-04	0.196000	0.198901	0.190909	0.192930	-1.514%	10,882,571	+24.568%
2026-08-03	0.190226	0.195995	0.181799	0.195896	+2.991%	7,402,763	+22.682%
2026-08-02	0.172639	0.191913	0.169910	0.190207	+10.161%	24,340,634	+26.351%
2026-08-01	0.168788	0.176600	0.167785	0.172663	+2.335%	9,687,452	+39.190%
2026-07-31	0.171850	0.173037	0.166401	0.168724	-1.833%	7,120,285	+42.439%
2026-07-30	0.163045	0.175708	0.160588	0.171875	+5.420%	11,397,449	+39.828%
2026-07-29	0.159164	0.166816	0.158230	0.163038	+2.447%	7,221,228	+47.407%
2026-07-28	0.158040	0.159501	0.153590	0.159144	+0.543%	12,002,971	+51.014%
2026-07-27	0.165500	0.167105	0.158139	0.158284	-4.379%	12,285,835	+51.834%
2026-07-26	0.164931	0.167002	0.164065	0.165533	+0.364%	7,191,280	+45.185%
2026-07-25	0.164432	0.165043	0.161579	0.164932	+0.070%	5,931,696	+45.714%
2026-07-24	0.170652	0.170681	0.163401	0.164816	-3.285%	10,627,345	+45.817%
2026-07-23	0.177730	0.180140	0.168333	0.170414	-4.005%	12,485,525	+41.027%
2026-07-22	0.175088	0.179496	0.170479	0.177524	+1.410%	5,748,485	+35.378%
2026-07-21	0.166973	0.177085	0.165439	0.175055	+4.848%	27,449,020	+37.288%
2026-07-20	0.166311	0.168278	0.160846	0.166961	+0.453%	13,944,118	+43.943%
2026-07-19	0.164542	0.168585	0.163186	0.166208	+1.008%	3,367,163	+44.595%
2026-07-18	0.164092	0.169125	0.163686	0.164549	+0.324%	9,464,879	+46.053%
2026-07-17	0.163548	0.164173	0.157919	0.164018	+0.233%	15,749,296	+46.526%
2026-07-16	0.165669	0.166377	0.161182	0.163636	-1.501%	8,504,780	+46.868%
2026-07-15	0.165756	0.169108	0.162147	0.166130	+0.316%	10,755,277	+44.663%
2026-07-14	0.158947	0.167985	0.155740	0.165607	+4.240%	10,936,322	+45.120%
2026-07-13	0.164608	0.164816	0.157187	0.158871	-3.465%	8,268,037	+51.273%
2026-07-12	0.171878	0.173032	0.162388	0.164573	-4.230%	11,326,885	+46.032%
2026-07-11	0.166647	0.174273	0.165604	0.171842	+3.269%	5,148,045	+39.855%
2026-07-10	0.166633	0.169677	0.165001	0.166402	-0.146%	14,651,258	+44.427%
2026-07-09	0.165628	0.169910	0.165483	0.166646	+0.609%	12,590,438	+44.215%
2026-07-08	0.177335	0.178463	0.164852	0.165638	-6.530%	14,545,617	+45.093%
2026-07-07	0.185861	0.187001	0.175451	0.177209	-4.652%	15,374,624	+35.619%
2026-07-06	0.189066	0.192371	0.178115	0.185855	-1.726%	9,326,471	+29.310%
2026-07-05	0.190996	0.199762	0.183589	0.189119	-0.825%	17,638,031	+27.078%
2026-07-04	0.173670	0.191963	0.171743	0.190692	+9.844%	18,421,223	+26.030%
2026-07-03	0.160679	0.173742	0.158864	0.173603	+8.099%	19,199,899	+38.436%
2026-07-02	0.154754	0.162482	0.152595	0.160596	+3.587%	8,763,264	+49.648%
2026-07-01	0.144330	0.157790	0.142153	0.155035	+7.492%	25,137,032	+55.016%
2026-06-30	0.145567	0.148464	0.141315	0.144229	-0.888%	9,761,898	+66.630%
2026-06-29	0.144558	0.147035	0.140902	0.145521	+0.684%	17,417,898	+65.151%
2026-06-28	0.148871	0.149097	0.143309	0.144532	-2.913%	6,420,227	+66.281%
2026-06-27	0.147911	0.149785	0.146436	0.148869	+0.648%	7,261,918	+61.437%
2026-06-26	0.143258	0.148062	0.138477	0.147911	+3.239%	9,373,588	+62.482%
2026-06-25	0.143999	0.151359	0.138325	0.143271	-0.620%	17,906,595	+67.744%
2026-06-24	0.151037	0.154306	0.143418	0.144165	-4.550%	11,010,568	+66.704%
2026-06-23	0.159967	0.161886	0.150000	0.151037	-5.615%	14,854,990	+59.119%
2026-06-22	0.162564	0.163512	0.156508	0.160023	-1.666%	17,972,789	+50.184%
2026-06-21	0.162304	0.163814	0.160165	0.162734	+0.312%	10,105,259	+47.682%
2026-06-20	0.161846	0.165041	0.160017	0.162228	+0.279%	7,071,784	+48.143%
2026-06-19	0.160188	0.164929	0.158830	0.161776	+0.821%	9,327,858	+48.557%
2026-06-18	0.171452	0.172910	0.159999	0.160459	-6.317%	12,227,236	+49.776%
2026-06-17	0.174097	0.176842	0.167347	0.171279	-1.750%	19,848,921	+40.314%
2026-06-16	0.188856	0.189612	0.172961	0.174329	-7.715%	10,912,169	+37.859%
2026-06-15	0.166970	0.189794	0.165756	0.188902	+13.124%	32,303,743	+27.224%
2026-06-14	0.174821	0.174956	0.165536	0.166986	-4.482%	10,665,293	+43.922%
2026-06-13	0.170584	0.175555	0.168769	0.174821	+2.566%	10,599,163	+37.471%
2026-06-12	0.165761	0.174264	0.163422	0.170447	+2.610%	16,119,609	+40.999%
2026-06-11	0.165058	0.167879	0.158047	0.166112	+0.777%	15,524,279	+44.679%
2026-06-10	0.162805	0.169592	0.158051	0.164832	+1.107%	17,364,182	+45.802%
2026-06-09	0.169526	0.174302	0.162826	0.163028	-3.713%	11,453,255	+47.416%
2026-06-08	0.162409	0.171233	0.158041	0.169314	+4.465%	13,501,199	+41.943%
2026-06-07	0.158405	0.166617	0.155673	0.162077	+2.297%	10,078,137	+48.281%
2026-06-06	0.157541	0.163819	0.148555	0.158437	+0.502%	17,539,395	+51.687%
2026-06-05	0.190639	0.191949	0.157143	0.157645	-17.256%	32,681,810	+52.449%
2026-06-04	0.212287	0.212404	0.187728	0.190521	-10.147%	41,300,546	+26.143%
2026-06-03	0.215494	0.219269	0.207701	0.212037	-1.651%	25,474,155	+13.343%
2026-06-02	0.227498	0.231810	0.214465	0.215596	-5.075%	16,895,275	+11.472%
2026-06-01	0.233794	0.237539	0.225763	0.227123	-2.899%	24,773,120	+5.814%
2026-05-31	0.236512	0.238620	0.233714	0.233903	-1.093%	8,605,315	+2.747%
2026-05-30	0.235778	0.239256	0.230869	0.236487	+0.285%	21,537,067	+1.625%
2026-05-29	0.232968	0.238046	0.230080	0.235815	+1.182%	8,607,248	+1.914%
2026-05-28	0.241464	0.242066	0.228195	0.233060	-3.464%	21,801,941	+3.119%
2026-05-27	0.242660	0.243169	0.237500	0.241423	-0.548%	14,581,799	-0.453%
2026-05-26	0.246120	0.247872	0.239455	0.242754	-1.352%	14,878,476	-0.999%
2026-05-25	0.242893	0.247241	0.238657	0.246081	+1.300%	16,846,086	-2.337%
2026-05-24	0.242420	0.250839	0.241087	0.242922	+0.277%	9,460,258	-1.067%
2026-05-23	0.249648	0.250252	0.236000	0.242250	-3.008%	19,325,941	-0.793%
2026-05-22	0.248700	0.254545	0.247841	0.249764	+0.494%	17,408,018	-3.778%
2026-05-21	0.250327	0.252622	0.245858	0.248536	-0.681%	17,723,099	-3.302%
2026-05-20	0.248513	0.251496	0.247017	0.250240	+0.720%	11,665,140	-3.961%
2026-05-19	0.248182	0.253567	0.246598	0.248452	+0.112%	11,476,337	-3.269%
2026-05-18	0.255416	0.256011	0.245521	0.248175	-2.781%	24,841,261	-3.161%
2026-05-17	0.255637	0.258251	0.252759	0.255275	-0.204%	8,984,303	-5.855%
2026-05-16	0.258227	0.262605	0.252166	0.255797	-1.003%	12,226,426	-6.047%
2026-05-15	0.270518	0.280399	0.256994	0.258389	-4.393%	39,109,426	-6.989%
2026-05-14	0.262105	0.270854	0.262014	0.270262	+3.129%	12,353,964	-11.076%
2026-05-13	0.269119	0.277645	0.261329	0.262062	-2.642%	18,444,974	-8.293%
2026-05-12	0.282463	0.282989	0.268073	0.269173	-4.722%	14,054,510	-10.716%
2026-05-11	0.281669	0.288645	0.274091	0.282513	+0.395%	33,533,769	-14.932%
2026-05-10	0.270460	0.282593	0.268485	0.281402	+4.046%	14,011,103	-14.596%
2026-05-09	0.269669	0.278464	0.267752	0.270460	+0.300%	19,356,549	-11.141%
2026-05-08	0.261966	0.269663	0.259712	0.269652	+2.947%	24,520,329	-10.874%
2026-05-07	0.267558	0.270356	0.261242	0.261932	-2.129%	46,080,720	-8.248%
2026-05-06	0.256927	0.273675	0.256090	0.267631	+4.185%	27,794,745	-10.201%
2026-05-05	0.250707	0.259838	0.249420	0.256881	+2.453%	15,851,127	-6.443%
2026-05-04	0.250805	0.255039	0.245768	0.250731	-0.010%	30,682,702	-4.149%
2026-05-03	0.250088	0.252740	0.247440	0.250755	+0.266%	17,050,955	-4.158%
2026-05-02	0.250285	0.250793	0.247056	0.250089	-0.056%	9,167,297	-3.903%
2026-05-01	0.247485	0.251070	0.245348	0.250229	+1.118%	14,649,988	-3.956%
2026-04-30	0.243972	0.248358	0.238447	0.247463	+1.370%	15,755,889	-2.883%
2026-04-29	0.246515	0.253893	0.243333	0.244119	-0.949%	20,148,665	-1.553%
2026-04-28	0.244519	0.248833	0.244190	0.246458	+0.753%	9,570,508	-2.487%
2026-04-27	0.252877	0.256084	0.243146	0.244616	-3.234%	19,600,285	-1.753%
2026-04-26	0.250082	0.254307	0.248185	0.252792	+1.049%	7,022,310	-4.930%
2026-04-25	0.252178	0.253819	0.249611	0.250167	-0.793%	11,607,559	-3.933%
2026-04-24	0.250442	0.252223	0.244650	0.252166	+0.746%	24,670,283	-4.694%
2026-04-23	0.255128	0.255653	0.244910	0.250300	-1.857%	12,437,767	-3.984%
2026-04-22	0.248982	0.257536	0.244125	0.255035	+2.521%	26,491,763	-5.766%
2026-04-21	0.247603	0.252267	0.245600	0.248764	+0.423%	20,285,556	-3.391%
2026-04-20	0.248966	0.249657	0.240991	0.247715	-0.502%	21,312,912	-2.982%
2026-04-19	0.250840	0.251067	0.244416	0.248966	-0.841%	18,506,680	-3.469%
2026-04-18	0.263505	0.266110	0.249635	0.251077	-4.707%	12,797,521	-4.281%
2026-04-17	0.253283	0.267907	0.250633	0.263480	+4.055%	24,182,323	-8.787%
2026-04-16	0.242657	0.254400	0.242448	0.253212	+4.347%	31,453,083	-5.088%
2026-04-15	0.244367	0.246138	0.238152	0.242664	-0.705%	11,897,824	-0.962%
2026-04-14	0.239342	0.249538	0.237580	0.244387	+2.090%	22,703,060	-1.660%
2026-04-13	0.238401	0.243178	0.235406	0.239383	+0.401%	8,940,845	+0.395%
2026-04-12	0.248294	0.255439	0.237468	0.238428	-3.980%	19,513,830	+0.797%
2026-04-11	0.254089	0.258916	0.246726	0.248311	-2.220%	16,671,112	-3.215%
2026-04-10	0.254827	0.260909	0.249708	0.253948	-0.295%	21,729,825	-5.363%
2026-04-09	0.254100	0.256192	0.247707	0.254700	+0.192%	10,234,564	-5.642%
2026-04-08	0.242371	0.266220	0.241886	0.254213	+4.904%	20,752,300	-5.462%
2026-04-07	0.254377	0.254405	0.240116	0.242330	-4.683%	28,768,884	-0.826%
2026-04-06	0.243629	0.260090	0.242061	0.254237	+4.363%	23,649,039	-5.470%
2026-04-05	0.245290	0.249875	0.240118	0.243608	-0.659%	9,975,129	-1.346%
2026-04-04	0.246019	0.250401	0.243404	0.245224	-0.324%	4,370,391	-1.996%
2026-04-03	0.239753	0.251195	0.238064	0.246021	+2.623%	30,302,160	-2.314%
2026-04-02	0.249361	0.252191	0.235001	0.239732	-3.811%	16,938,615	+0.249%
2026-04-01	0.238010	0.254499	0.234581	0.249229	+4.753%	22,494,267	-3.571%
2026-03-31	0.248694	0.249484	0.237696	0.237920	-4.308%	12,565,203	+1.013%
2026-03-30	0.242187	0.252930	0.233333	0.248630	+2.775%	13,187,857	-3.339%
2026-03-29	0.251615	0.251879	0.240745	0.241917	-3.857%	11,418,948	-0.656%
2026-03-28	0.247688	0.253888	0.244157	0.251621	+1.621%	7,975,070	-4.488%
2026-03-27	0.256033	0.257573	0.244315	0.247608	-3.306%	28,462,246	-2.940%
2026-03-26	0.270356	0.272606	0.254586	0.256075	-5.236%	23,728,509	-6.149%
2026-03-25	0.261033	0.276656	0.258231	0.270224	+3.534%	28,835,455	-11.063%
2026-03-24	0.261203	0.268273	0.258237	0.260999	-0.062%	51,933,067	-7.920%
2026-03-23	0.255782	0.267081	0.247680	0.261161	+2.123%	42,352,976	-7.977%
2026-03-22	0.264846	0.266422	0.252591	0.255731	-3.443%	30,432,922	-6.023%
2026-03-21	0.266804	0.267832	0.261720	0.264849	-0.767%	21,182,248	-9.258%
2026-03-20	0.265670	0.273058	0.262598	0.266897	+0.440%	27,725,042	-9.954%
2026-03-19	0.271479	0.276686	0.263216	0.265727	-2.130%	19,367,099	-9.558%
2026-03-18	0.286359	0.295244	0.269617	0.271510	-5.219%	62,090,532	-11.484%
2026-03-17	0.283623	0.299411	0.281893	0.286459	+1.035%	23,905,234	-16.104%
2026-03-16	0.263617	0.293515	0.262126	0.283525	+7.522%	73,053,300	-15.235%
2026-03-15	0.260669	0.267280	0.258674	0.263690	+1.103%	22,224,848	-8.859%
2026-03-14	0.271463	0.272965	0.259485	0.260812	-3.933%	19,005,232	-7.854%
2026-03-13	0.262074	0.281369	0.260187	0.271490	+3.616%	54,683,947	-11.478%
2026-03-12	0.262541	0.266724	0.257970	0.262016	-0.200%	23,127,343	-8.277%
2026-03-11	0.271513	0.273600	0.256659	0.262541	-3.232%	36,903,158	-8.460%
2026-03-10	0.255853	0.273635	0.254644	0.271309	+6.009%	43,352,802	-11.419%
2026-03-09	0.249683	0.260055	0.245874	0.255931	+2.502%	44,398,198	-6.096%
2026-03-08	0.254739	0.257336	0.248196	0.249683	-2.062%	21,997,222	-3.746%
2026-03-07	0.256716	0.260993	0.251675	0.254939	-0.731%	24,987,702	-5.731%
2026-03-06	0.271159	0.272016	0.255828	0.256816	-5.255%	34,692,535	-6.420%
2026-03-05	0.280966	0.284987	0.269697	0.271060	-3.491%	36,917,118	-11.337%
2026-03-04	0.265233	0.281165	0.258575	0.280866	+5.883%	56,851,279	-14.433%
2026-03-03	0.284310	0.288503	0.261676	0.265261	-6.667%	48,670,507	-9.399%
2026-03-02	0.280351	0.286714	0.268515	0.284209	+1.413%	33,512,077	-15.439%
2026-03-01	0.267889	0.292147	0.266379	0.280248	+4.583%	31,015,728	-14.244%
2026-02-28	0.280648	0.280649	0.259379	0.267967	-4.518%	39,122,514	-10.314%
2026-02-27	0.291513	0.296184	0.279571	0.280648	-3.727%	84,321,332	-14.366%
2026-02-26	0.290353	0.313296	0.288893	0.291513	+0.428%	58,498,056	-17.558%
2026-02-25	0.259695	0.292448	0.257627	0.290271	+11.766%	47,841,479	-17.205%
2026-02-24	0.266934	0.268448	0.253777	0.259713	-2.742%	29,049,190	-7.464%
2026-02-23	0.271885	0.275459	0.257441	0.267034	-1.789%	46,255,054	-10.001%
2026-02-22	0.282541	0.282742	0.270395	0.271898	-3.801%	32,238,001	-11.611%
2026-02-21	0.288823	0.293778	0.280201	0.282641	-2.140%	26,367,492	-14.970%
2026-02-20	0.270158	0.288822	0.267069	0.288822	+6.868%	26,317,827	-16.790%
2026-02-19	0.284088	0.284188	0.268674	0.270260	-4.868%	33,029,520	-11.075%
2026-02-18	0.281586	0.287476	0.278610	0.284088	+0.962%	23,454,666	-15.403%
2026-02-17	0.278893	0.289830	0.277367	0.281380	+0.829%	28,812,978	-14.589%
2026-02-16	0.284212	0.289245	0.276883	0.279067	-1.810%	21,130,271	-13.881%
2026-02-15	0.286188	0.301940	0.280942	0.284212	-0.691%	55,313,458	-15.440%
2026-02-14	0.269104	0.286954	0.268449	0.286189	+6.343%	28,245,267	-16.024%
2026-02-13	0.262577	0.273682	0.257576	0.269118	+2.511%	37,034,218	-10.698%
2026-02-12	0.253092	0.269530	0.251366	0.262526	+3.701%	34,361,173	-8.455%
2026-02-11	0.263477	0.265067	0.250492	0.253156	-3.917%	33,872,872	-5.067%
2026-02-10	0.267871	0.273548	0.261299	0.263477	-1.567%	21,088,190	-8.786%
2026-02-09	0.272765	0.276543	0.259697	0.267671	-1.867%	32,702,225	-10.215%
2026-02-08	0.272891	0.280368	0.268781	0.272764	-0.010%	50,665,085	-11.891%
2026-02-07	0.273612	0.284260	0.265635	0.272791	-0.300%	38,984,695	-11.900%
2026-02-06	0.262409	0.274716	0.220786	0.273612	+4.269%	104,905,388	-12.164%
2026-02-05	0.286657	0.293304	0.257614	0.262409	-8.459%	74,804,012	-8.414%
2026-02-04	0.304075	0.304346	0.281836	0.286657	-5.697%	122,735,365	-16.161%
2026-02-03	0.301340	0.304965	0.293289	0.303975	+0.841%	26,714,285	-20.938%
2026-02-02	0.289424	0.302672	0.275879	0.301440	+4.143%	66,710,408	-20.273%
2026-02-01	0.296052	0.300284	0.269103	0.289448	-2.281%	54,891,263	-16.970%
2026-01-31	0.325516	0.331898	0.293779	0.296205	-9.081%	72,102,858	-18.864%
2026-01-30	0.333277	0.340863	0.318297	0.325790	-2.250%	48,064,559	-26.232%
2026-01-29	0.357135	0.361470	0.329862	0.333290	-6.651%	35,817,404	-27.892%
2026-01-28	0.351767	0.364817	0.349195	0.357037	+1.527%	54,260,465	-32.688%
2026-01-27	0.352339	0.355848	0.347701	0.351667	-0.190%	24,692,404	-31.660%
2026-01-26	0.352116	0.358497	0.333053	0.352338	+0.014%	79,078,616	-31.790%
2026-01-25	0.357972	0.360253	0.350659	0.352287	-1.615%	27,054,059	-31.780%
2026-01-24	0.360489	0.370690	0.357214	0.358071	-0.671%	19,834,079	-32.882%
2026-01-23	0.358455	0.365132	0.352602	0.360489	+0.534%	45,729,281	-33.333%
2026-01-22	0.362449	0.373787	0.346682	0.358575	-1.068%	76,139,916	-32.977%
2026-01-21	0.359347	0.363682	0.346879	0.362447	+0.863%	78,038,877	-33.693%
2026-01-20	0.366705	0.372880	0.356021	0.359347	-2.025%	65,491,404	-33.121%
2026-01-19	0.392390	0.397156	0.342884	0.366774	-6.528%	94,837,814	-34.475%
2026-01-18	0.402634	0.404256	0.389374	0.392390	-2.546%	29,165,092	-38.753%
2026-01-17	0.381773	0.402658	0.380456	0.402642	+5.466%	42,505,049	-40.312%
2026-01-16	0.399510	0.404878	0.379360	0.381773	-4.491%	40,995,424	-37.049%
2026-01-15	0.420078	0.423961	0.393413	0.399724	-4.840%	58,139,254	-39.876%
2026-01-14	0.406117	0.427074	0.404990	0.420055	+3.440%	72,404,382	-42.786%
2026-01-13	0.394221	0.406432	0.383720	0.406084	+2.952%	46,777,888	-40.818%
2026-01-12	0.390319	0.403508	0.381556	0.394440	+1.039%	51,003,831	-39.071%
2026-01-11	0.389357	0.397193	0.385586	0.390385	+0.194%	16,560,912	-38.438%
2026-01-10	0.397135	0.404307	0.385000	0.389628	-1.892%	25,552,326	-38.318%
2026-01-09	0.395247	0.405387	0.387628	0.397143	+0.465%	44,365,083	-39.486%
2026-01-08	0.402797	0.407781	0.384888	0.395304	-1.861%	52,555,581	-39.204%
2026-01-07	0.420055	0.422773	0.400342	0.402799	-4.097%	55,122,892	-40.335%
2026-01-06	0.412746	0.437414	0.406756	0.420005	+1.757%	78,045,349	-42.779%
2026-01-05	0.398785	0.414083	0.393883	0.412752	+3.502%	58,788,890	-41.774%
2026-01-04	0.386240	0.405506	0.385609	0.398785	+3.264%	42,659,415	-39.735%
2026-01-03	0.371640	0.399002	0.371627	0.386179	+3.929%	74,166,170	-37.767%
2026-01-02	0.347092	0.374458	0.345475	0.371578	+7.066%	51,191,355	-35.322%
2026-01-01	0.342482	0.349358	0.330000	0.347054	+1.341%	45,627,361	-30.752%
2025-12-31	0.354418	0.355628	0.340713	0.342460	-3.295%	38,982,957	-29.823%
2025-12-30	0.365454	0.365720	0.348538	0.354130	-3.102%	50,444,158	-32.135%
2025-12-29	0.369684	0.384606	0.361652	0.365467	-1.114%	54,671,725	-34.241%
2025-12-28	0.357075	0.376823	0.355782	0.369585	+3.513%	29,088,960	-34.973%
2025-12-27	0.346921	0.358612	0.344363	0.357041	+2.933%	29,803,125	-32.689%
2025-12-26	0.357422	0.359920	0.340000	0.346868	-2.925%	55,867,560	-30.715%
2025-12-25	0.355574	0.361253	0.349627	0.357318	+0.576%	23,462,629	-32.741%
2025-12-24	0.359968	0.366000	0.352413	0.355273	-1.592%	2,367,771	-32.354%
2025-12-23	0.379605	0.381059	0.355357	0.361022	-4.841%	2,712,580	-33.431%
2025-12-22	0.360808	0.381826	0.359144	0.379390	+5.081%	3,513,255	-36.654%
2025-12-21	0.377500	0.377738	0.357739	0.361044	-4.361%	1,859,162	-33.435%
2025-12-20	0.371239	0.380700	0.369408	0.377507	+1.710%	1,680,125	-36.338%
2025-12-19	0.372781	0.379104	0.346838	0.371160	-0.512%	5,506,372	-35.249%
2025-12-18	0.381666	0.384108	0.360798	0.373069	-2.419%	2,490,890	-35.581%
2025-12-17	0.390389	0.400086	0.376357	0.382317	-1.902%	1,862,678	-37.139%
2025-12-16	0.384552	0.391322	0.377500	0.389728	+1.116%	4,324,922	-38.334%
2025-12-15	0.399144	0.407502	0.382500	0.385425	-3.495%	3,261,280	-37.646%
2025-12-14	0.413157	0.414436	0.396838	0.399382	-3.334%	4,757,961	-39.825%
2025-12-13	0.408023	0.415946	0.403427	0.413157	+1.117%	7,515,849	-41.831%
2025-12-12	0.417406	0.429328	0.406291	0.408595	-2.215%	21,622,965	-41.182%
2025-12-11	0.461781	0.474785	0.411909	0.417852	-9.520%	46,512,741	-42.485%
2025-12-10	0.467116	0.483871	0.458355	0.461818	-1.090%	89,701,771	-47.960%
2025-12-09	0.435230	0.469893	0.424000	0.466905	+7.276%	40,770,150	-48.527%
2025-12-08	0.420012	0.440000	0.410926	0.435237	+3.602%	23,508,507	-44.782%
2025-12-07	0.414856	0.421335	0.406000	0.420103	+1.209%	8,029,975	-42.793%
2025-12-06	0.426334	0.426334	0.409398	0.415084	-2.605%	7,318,917	-42.101%
2025-12-05	0.450308	0.451933	0.423222	0.426185	-5.389%	24,004,166	-43.609%
2025-12-04	0.434326	0.455811	0.431783	0.450458	+3.752%	43,991,418	-46.648%
2025-12-03	0.428749	0.446939	0.426016	0.434167	+1.363%	44,666,634	-44.646%
2025-12-02	0.375678	0.431096	0.371501	0.428328	+13.915%	3,325,763	-43.891%
2025-12-01	0.422893	0.427313	0.370889	0.376008	-11.068%	10,331,106	-36.084%
2025-11-30	0.419997	0.426307	0.411397	0.422804	+0.643%	11,841,422	-43.158%
2025-11-29	0.432696	0.432696	0.413545	0.420104	-2.864%	14,031,533	-42.793%
2025-11-28	0.433109	0.438964	0.421771	0.432492	-0.134%	25,392,431	-44.432%
2025-11-27	0.412691	0.438987	0.412691	0.433071	+4.946%	27,422,937	-44.506%
2025-11-26	0.411250	0.433052	0.410459	0.412662	+0.363%	19,849,219	-41.761%
2025-11-25	0.413218	0.434118	0.405000	0.411169	-0.424%	20,812,924	-41.550%
2025-11-24	0.416884	0.421909	0.402420	0.412921	-0.926%	7,432,040	-41.798%
2025-11-23	0.398175	0.418499	0.398175	0.416780	+4.874%	3,216,509	-42.337%
2025-11-22	0.401319	0.417684	0.391111	0.397409	-0.978%	4,153,046	-39.526%
2025-11-21	0.456096	0.456551	0.387957	0.401336	-11.952%	34,375,145	-40.118%
2025-11-20	0.456130	0.472107	0.438219	0.455816	-0.187%	62,316,471	-47.275%
2025-11-19	0.474109	0.482284	0.453090	0.456669	-3.670%	83,200,591	-47.373%
2025-11-18	0.475385	0.484137	0.456199	0.474068	-0.310%	84,019,462	-49.305%
2025-11-17	0.483511	0.499628	0.472952	0.475541	-1.751%	106,359,723	-49.462%
2025-11-16	0.506935	0.511411	0.482737	0.484016	-4.543%	84,170,163	-50.347%
2025-11-15	0.513941	0.520788	0.490387	0.507050	-1.411%	121,423,819	-52.603%
2025-11-14	0.553801	0.554749	0.500000	0.514307	-7.186%	156,960,988	-53.271%
2025-11-13	0.558030	0.571527	0.539507	0.554125	-0.677%	100,191,375	-56.629%
2025-11-12	0.572109	0.580870	0.553073	0.557900	-2.475%	58,407,537	-56.923%
2025-11-11	0.584890	0.606950	0.570607	0.572059	-2.199%	68,454,954	-57.989%
2025-11-10	0.575455	0.603057	0.569444	0.584921	+1.654%	64,848,690	-58.913%
2025-11-09	0.557451	0.578775	0.547942	0.575405	+3.235%	45,949,456	-58.233%
2025-11-08	0.544084	0.593027	0.541911	0.557375	+2.430%	95,994,722	-56.882%
2025-11-07	0.523746	0.549754	0.516541	0.544153	+3.914%	83,877,791	-55.834%
2025-11-06	0.548923	0.550343	0.521574	0.523655	-4.597%	71,766,041	-54.105%
2025-11-05	0.542656	0.548885	0.490100	0.548885	+1.146%	88,074,325	-56.215%
2025-11-04	0.550394	0.569348	0.530630	0.542664	-1.406%	109,987,143	-55.713%
2025-11-03	0.599469	0.612259	0.526160	0.550401	-8.186%	93,850,436	-56.336%
2025-11-02	0.612537	0.619058	0.597340	0.599475	-2.098%	49,157,065	-59.910%
2025-11-01	0.612668	0.617668	0.598238	0.612323	-0.071%	65,986,029	-60.751%
2025-10-31	0.603242	0.620194	0.586547	0.612758	+1.565%	92,416,990	-60.779%
2025-10-30	0.639029	0.660355	0.601694	0.603317	-5.589%	89,034,823	-60.165%
2025-10-29	0.664107	0.671600	0.635678	0.639035	-3.793%	75,143,732	-62.392%
2025-10-28	0.674383	0.685028	0.652353	0.664231	-1.512%	76,341,482	-63.818%
2025-10-27	0.677912	0.694072	0.665945	0.674427	-0.538%	73,107,019	-64.365%
2025-10-26	0.653082	0.680417	0.646549	0.678078	+3.867%	51,449,680	-64.557%
2025-10-25	0.644911	0.659342	0.642574	0.652831	+1.197%	49,593,380	-63.187%
2025-10-24	0.642578	0.663393	0.636644	0.645107	+0.398%	81,200,424	-62.746%
2025-10-23	0.635553	0.646147	0.606485	0.642551	+1.103%	86,464,611	-62.598%
2025-10-22	0.680037	0.683825	0.622451	0.635544	-6.557%	78,930,217	-62.185%
2025-10-21	0.664136	0.685257	0.636931	0.680142	+2.388%	73,459,022	-64.665%
2025-10-20	0.660247	0.675923	0.639145	0.664280	+0.609%	84,224,093	-63.821%
2025-10-19	0.632081	0.661460	0.622428	0.660262	+4.446%	62,979,130	-63.601%
2025-10-18	0.625731	0.640861	0.620433	0.632156	+1.053%	75,921,537	-61.983%
2025-10-17	0.652051	0.664442	0.592307	0.625570	-4.047%	132,352,276	-61.582%
2025-10-16	0.672773	0.684518	0.648923	0.651953	-3.100%	59,737,203	-63.137%
2025-10-15	0.696340	0.716057	0.668711	0.672813	-3.327%	51,683,833	-64.280%
2025-10-14	0.715688	0.735849	0.662311	0.695970	-2.759%	58,075,609	-65.468%
2025-10-13	0.680725	0.729755	0.678457	0.715715	+5.202%	48,443,616	-66.421%
2025-10-12	0.654605	0.683952	0.609396	0.680324	+3.890%	42,796,440	-64.674%
2025-10-11	0.783050	0.789862	0.270258	0.654850	-16.383%	114,072,008	-63.300%
2025-10-10	0.804047	0.824042	0.777162	0.783156	-2.595%	58,810,374	-69.313%
2025-10-09	0.817939	0.851146	0.797885	0.804019	-1.764%	62,059,513	-70.109%
2025-10-08	0.832644	0.840630	0.808243	0.818454	-1.753%	60,925,988	-70.636%
2025-10-07	0.873085	0.880620	0.828380	0.833061	-4.582%	64,719,534	-71.151%
2025-10-06	0.853776	0.880681	0.827416	0.873064	+2.293%	61,338,479	-72.473%
2025-10-05	0.835288	0.882488	0.834379	0.853491	+2.203%	57,789,695	-71.842%
2025-10-04	0.873662	0.892330	0.833292	0.835091	-4.368%	56,107,250	-71.221%
2025-10-03	0.853725	0.877900	0.848722	0.873234	+2.278%	49,583,829	-72.478%
2025-10-02	0.841319	0.863903	0.832741	0.853783	+1.540%	63,478,999	-71.851%
2025-10-01	0.783159	0.842578	0.779962	0.840833	+7.335%	66,328,777	-71.418%
2025-09-30	0.802317	0.814733	0.778302	0.783369	-2.331%	45,180,707	-69.321%
2025-09-29	0.781644	0.815995	0.781611	0.802067	+2.622%	57,723,461	-70.036%
2025-09-28	0.785573	0.787867	0.764767	0.781573	-0.495%	25,727,480	-69.251%
2025-09-27	0.774835	0.796101	0.774333	0.785461	+1.372%	26,486,697	-69.403%
2025-09-26	0.790859	0.792477	0.754275	0.774834	-2.052%	40,101,359	-68.983%
2025-09-25	0.820801	0.826849	0.768421	0.791069	-3.598%	54,518,014	-69.620%
2025-09-24	0.822231	0.830125	0.790909	0.820598	-0.204%	35,354,292	-70.713%

.dark-mode .qjVbPp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qjVbPp{ color: #333333; background-color: white; border: 2px solid #333333; }ADAUSDTCardano / Tether USDcrypto Huobi

ADAUSDT
Cardano / Tether USD
crypto Huobi