Dark

ADIUSD
Aditus / United States dollar
crypto

Delayed

Jul 1, 2026 10:52:00 PM EDT

5.60USD-0.446%(-0.03)6460

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	5.6273	5.6324	5.6026	5.6026	-0.446%	646	0.000%
2026-07-01	5.5055	5.9338	5.4573	5.6277	+2.322%	65,440	-0.446%
2026-06-30	5.5334	5.7019	5.4556	5.5000	-0.595%	105,836	+1.865%
2026-06-29	5.0415	9.6861	4.9450	5.5329	+10.079%	244,380	+1.260%
2026-06-28	4.9156	5.0966	4.9009	5.0263	+2.605%	26,998	+11.466%
2026-06-27	4.7727	4.9666	4.7490	4.8987	+2.640%	50,280	+14.369%
2026-06-26	4.4924	4.7734	4.4656	4.7727	+6.239%	111,159	+17.388%
2026-06-25	4.3802	4.4924	4.3206	4.4924	+2.707%	41,874	+24.713%
2026-06-24	4.4135	4.4408	4.3157	4.3740	-0.796%	27,995	+28.089%
2026-06-23	4.3787	4.4135	4.3554	4.4091	+0.616%	23,727	+27.069%
2026-06-22	4.1639	4.3821	4.1530	4.3821	+5.347%	30,067	+27.852%
2026-06-21	4.0522	4.1639	4.0361	4.1597	+2.653%	18,256	+34.688%
2026-06-20	4.0300	4.0522	3.9953	4.0522	+0.651%	6,309	+38.261%
2026-06-19	3.9444	4.0391	3.9444	4.0260	+2.170%	7,877	+39.160%
2026-06-18	3.8932	3.9520	3.8616	3.9405	+1.215%	7,211	+42.180%
2026-06-17	3.7604	3.8933	3.5970	3.8932	+3.573%	28,684	+43.907%
2026-06-16	3.6928	3.7589	3.6927	3.7589	+1.392%	3,926	+49.049%
2026-06-15	3.7261	3.7328	3.6800	3.7073	-0.603%	3,908	+51.123%
2026-06-14	3.7284	3.7383	3.7038	3.7298	+0.137%	3,750	+50.212%
2026-06-13	3.7366	3.7439	3.7038	3.7247	-0.318%	4,050	+50.417%
2026-06-12	3.7248	3.7411	3.7038	3.7366	+0.217%	6,749	+49.938%
2026-06-11	3.7347	3.7423	3.6925	3.7285	-0.088%	6,918	+50.264%
2026-06-10	3.7267	3.7419	3.6904	3.7318	+0.236%	5,455	+50.131%
2026-06-09	3.7154	3.7424	3.6821	3.7230	+0.105%	6,997	+50.486%
2026-06-08	3.6900	3.7265	3.6538	3.7191	+0.890%	3,992	+50.644%
2026-06-07	3.7058	3.7083	3.6708	3.6863	-0.427%	4,790	+51.984%
2026-06-06	3.7072	3.7207	3.6939	3.7021	-0.059%	2,054	+51.336%
2026-06-05	3.7136	3.7271	3.6267	3.7043	-0.350%	8,522	+51.246%
2026-06-04	3.7478	3.7527	3.7096	3.7173	-1.012%	3,731	+50.717%
2026-06-03	3.7800	3.7826	3.7130	3.7553	-0.643%	5,831	+49.192%
2026-06-02	3.7930	3.8026	3.7289	3.7796	-0.253%	11,478	+48.233%
2026-06-01	3.6473	3.8329	3.5630	3.7892	+3.891%	42,286	+47.857%
2026-05-31	3.7637	3.7637	3.6357	3.6473	-3.093%	60,290	+53.610%
2026-05-30	3.7748	3.7861	3.7614	3.7637	-0.315%	5,117	+48.859%
2026-05-29	3.7972	3.8043	3.7694	3.7756	-0.668%	8,734	+48.390%
2026-05-28	3.8163	3.8201	3.7826	3.8010	-0.500%	8,050	+47.398%
2026-05-27	3.8774	3.8774	3.8163	3.8201	-1.440%	14,391	+46.661%
2026-05-26	3.9244	3.9349	3.8526	3.8759	-1.502%	6,639	+44.550%
2026-05-25	3.9261	3.9550	3.8714	3.9350	+0.260%	19,357	+42.379%
2026-05-24	3.9689	3.9693	3.9088	3.9248	-0.886%	3,434	+42.749%
2026-05-23	3.9082	3.9802	3.8926	3.9599	+1.383%	54,040	+41.483%
2026-05-22	3.8951	3.9094	3.8868	3.9059	+0.210%	20,956	+43.439%
2026-05-21	3.9482	3.9484	3.8600	3.8977	-1.284%	23,307	+43.741%
2026-05-20	3.8960	3.9484	3.8600	3.9484	+1.496%	141,731	+41.895%
2026-05-19	3.9264	3.9416	3.8686	3.8902	-1.071%	31,906	+44.018%
2026-05-18	3.9950	4.0118	3.8799	3.9323	-1.715%	59,049	+42.476%
2026-05-17	3.9854	4.0117	3.9721	4.0009	+0.273%	3,789	+40.033%
2026-05-16	4.0062	4.0347	3.9654	3.9900	-0.315%	8,132	+40.416%
2026-05-15	4.0200	4.0215	4.0000	4.0026	-0.450%	3,873	+39.974%
2026-05-14	4.0192	4.0305	4.0062	4.0207	-0.112%	4,740	+39.344%
2026-05-13	4.0236	4.0402	4.0106	4.0252	+0.184%	5,533	+39.188%
2026-05-12	4.0194	4.0330	4.0008	4.0178	-0.181%	6,477	+39.444%
2026-05-11	4.0093	4.0308	4.0000	4.0251	+0.545%	4,568	+39.192%
2026-05-10	4.0238	4.0352	4.0000	4.0033	-0.593%	8,725	+39.950%
2026-05-09	3.9561	4.0470	3.9486	4.0272	+1.797%	55,029	+39.119%
2026-05-08	3.9132	3.9739	3.8763	3.9561	+0.944%	28,349	+41.619%
2026-05-07	3.9389	3.9425	3.8714	3.9191	-0.500%	18,126	+42.956%
2026-05-06	3.9819	3.9964	3.7609	3.9388	-1.010%	51,950	+42.241%
2026-05-05	4.0183	4.0242	3.9790	3.9790	-0.830%	11,788	+40.804%
2026-05-04	4.0162	4.0326	3.9969	4.0123	-0.085%	6,303	+39.636%
2026-05-03	4.0220	4.0366	4.0134	4.0157	-0.159%	7,008	+39.517%
2026-05-02	4.0448	4.0586	4.0158	4.0221	-0.711%	10,574	+39.295%
2026-05-01	4.0741	4.0860	4.0206	4.0509	-0.420%	13,778	+38.305%
2026-04-30	3.8950	4.0947	3.8550	4.0680	+4.597%	80,175	+37.724%
2026-04-29	3.9760	3.9887	3.8403	3.8892	-2.156%	34,253	+44.055%
2026-04-28	4.0129	4.0200	3.9640	3.9749	-0.949%	22,697	+40.949%
2026-04-27	4.0940	4.1027	3.9881	4.0130	-1.899%	29,215	+39.611%
2026-04-26	4.1055	4.1145	4.0883	4.0907	-0.508%	8,221	+36.959%
2026-04-25	4.1197	4.1331	4.0979	4.1116	-0.136%	9,095	+36.263%
2026-04-24	4.1654	4.1719	4.1172	4.1172	-1.167%	45,787	+36.078%
2026-04-23	4.2801	4.2916	4.1511	4.1658	-2.680%	39,107	+34.490%
2026-04-22	4.3075	4.3263	4.2805	4.2805	-0.944%	8,811	+30.887%
2026-04-21	4.3143	4.3265	4.3027	4.3213	+0.246%	7,840	+29.651%
2026-04-20	4.3371	4.3371	4.3051	4.3107	-0.613%	6,052	+29.970%
2026-04-19	4.3410	4.3531	4.3061	4.3373	-0.235%	14,380	+29.173%
2026-04-18	4.3843	4.3843	4.3248	4.3475	-0.826%	17,419	+28.869%
2026-04-17	4.3232	4.4117	4.3216	4.3837	+1.489%	22,584	+27.805%
2026-04-16	4.1941	4.3571	4.1711	4.3194	+3.142%	67,403	+29.708%
2026-04-15	4.2613	4.2683	4.1757	4.1878	-1.706%	57,259	+33.784%
2026-04-14	4.3121	4.3212	4.2422	4.2605	-1.047%	35,829	+31.501%
2026-04-13	4.3300	4.3434	4.3000	4.3056	-0.522%	19,981	+30.124%
2026-04-12	4.3441	4.3508	4.3116	4.3282	-0.515%	9,719	+29.444%
2026-04-11	4.3545	4.3734	4.3158	4.3506	+0.060%	42,902	+28.778%
2026-04-10	4.4372	4.4372	4.3447	4.3480	-1.968%	33,908	+28.855%
2026-04-09	4.4977	4.5061	4.3810	4.4353	-1.350%	43,643	+26.318%
2026-04-08	4.4054	4.5010	4.3987	4.4960	+2.210%	35,867	+24.613%
2026-04-07	4.4855	4.4986	4.3500	4.3988	-1.786%	46,197	+27.367%
2026-04-06	4.4442	4.5009	4.4289	4.4788	+0.781%	26,597	+25.092%
2026-04-05	4.3442	4.4497	4.3426	4.4441	+2.314%	41,525	+26.068%
2026-04-04	4.4607	4.4867	4.3310	4.3436	-2.643%	48,450	+28.985%
2026-04-03	4.3840	4.5827	4.3445	4.4615	+1.765%	150,567	+25.577%
2026-04-02	4.2850	4.3971	4.2273	4.3841	+2.174%	85,960	+27.794%
2026-04-01	4.1943	4.3133	4.1763	4.2908	+2.235%	57,542	+30.572%
2026-03-31	4.0401	4.2116	4.0322	4.1970	+3.968%	102,409	+33.491%
2026-03-30	4.0263	4.0687	3.9982	4.0368	+0.112%	38,630	+38.788%
2026-03-29	4.0419	4.0571	4.0119	4.0323	-0.233%	8,298	+38.943%
2026-03-28	4.0416	4.0675	4.0276	4.0417	+0.094%	14,411	+38.620%
2026-03-27	4.0926	4.0977	3.9509	4.0379	-1.061%	71,840	+38.750%
2026-03-26	4.0111	4.1242	3.9118	4.0812	+1.467%	119,734	+37.278%
2026-03-25	3.6492	4.1813	3.6372	4.0222	+10.270%	280,738	+39.292%
2026-03-24	3.3418	3.6476	3.3414	3.6476	+9.151%	68,942	+53.597%
2026-03-23	3.2748	3.3769	3.2031	3.3418	+2.052%	50,869	+67.652%
2026-03-22	3.2373	3.3051	3.2148	3.2746	+1.115%	28,096	+71.093%
2026-03-21	3.2256	3.2463	3.2202	3.2385	+0.444%	14,916	+73.000%
2026-03-20	3.3225	3.3500	3.1963	3.2242	-2.959%	58,055	+73.767%
2026-03-19	3.1328	3.3239	3.1277	3.3225	+6.049%	87,998	+68.626%
2026-03-18	3.3249	3.4093	3.1000	3.1330	-5.749%	158,149	+78.825%
2026-03-17	3.3945	3.4566	3.2924	3.3241	-2.080%	91,163	+68.545%
2026-03-16	3.7546	3.8025	3.3855	3.3947	-9.595%	188,754	+65.040%
2026-03-15	3.8201	3.9144	3.7511	3.7550	-1.740%	104,834	+49.204%
2026-03-14	3.5496	3.8287	3.5303	3.8215	+7.651%	104,890	+46.607%
2026-03-13	3.5096	3.5622	3.5089	3.5499	+1.073%	52,457	+57.824%
2026-03-12	3.3622	3.5343	3.3547	3.5122	+4.232%	56,925	+59.518%
2026-03-11	3.3577	3.3730	3.3282	3.3696	+0.351%	27,092	+66.269%
2026-03-10	3.0828	3.3974	3.0818	3.3578	+8.952%	146,477	+66.853%
2026-03-09	3.0844	3.1182	3.0737	3.0819	-0.091%	29,092	+81.790%
2026-03-08	3.0735	3.1157	3.0390	3.0847	+0.361%	79,204	+81.625%
2026-03-07	3.1374	3.1418	3.0500	3.0736	-1.818%	82,946	+82.281%
2026-03-06	3.1937	3.2072	3.1030	3.1305	-2.102%	40,595	+78.968%
2026-03-05	3.1596	3.2079	3.1485	3.1977	+1.193%	43,845	+75.207%
2026-03-04	3.2366	3.2431	2.9756	3.1600	-2.370%	187,202	+77.297%
2026-03-03	3.2870	3.2946	3.1590	3.2367	-1.542%	127,853	+73.096%
2026-03-02	3.3228	3.3434	3.2768	3.2874	-1.166%	30,350	+70.426%
2026-03-01	3.4235	3.4415	3.3046	3.3262	-2.839%	97,525	+68.438%
2026-02-28	3.3772	3.4301	2.8160	3.4234	+1.374%	221,385	+63.656%
2026-02-27	3.2713	3.3854	3.2558	3.3770	+3.225%	54,419	+65.905%
2026-02-26	3.2048	3.2793	3.2012	3.2715	+2.104%	47,553	+71.255%
2026-02-25	3.1611	3.2156	3.1310	3.2041	+1.344%	102,381	+74.857%
2026-02-24	3.1521	3.2069	3.1264	3.1616	+0.537%	74,559	+77.208%
2026-02-23	3.2449	3.2511	3.1257	3.1447	-3.133%	86,477	+78.160%
2026-02-22	3.2283	3.3238	3.2156	3.2464	+0.554%	132,004	+72.579%
2026-02-21	3.1420	3.2358	3.1364	3.2285	+2.753%	67,891	+73.536%
2026-02-20	3.1000	3.1451	3.0974	3.1420	+1.276%	51,812	+78.313%
2026-02-19	3.0287	3.1055	3.0236	3.1024	+2.440%	57,086	+80.589%
2026-02-18	3.0089	3.0576	3.0011	3.0285	+0.534%	58,318	+84.996%
2026-02-17	2.9963	3.0134	2.9884	3.0124	+0.521%	19,797	+85.985%
2026-02-16	2.9823	3.0168	2.9754	2.9968	+0.490%	26,429	+86.953%
2026-02-15	2.9199	2.9863	2.9198	2.9822	+2.134%	49,917	+87.868%
2026-02-14	3.0200	3.0340	2.9112	2.9199	-3.311%	97,137	+91.876%
2026-02-13	3.0062	3.0670	2.9973	3.0199	+0.456%	71,439	+85.523%
2026-02-12	2.7591	3.2800	2.4027	3.0062	+8.897%	306,309	+86.368%
2026-02-11	2.6528	2.7760	2.6227	2.7606	+4.071%	106,086	+102.949%
2026-02-10	2.7052	2.7241	2.6254	2.6526	-1.934%	99,411	+111.212%
2026-02-09	2.5212	2.7213	2.5136	2.7049	+7.137%	203,752	+107.128%
2026-02-08	2.4103	2.6016	2.3959	2.5247	+4.733%	42,300	+121.912%
2026-02-07	2.4121	2.4278	2.3970	2.4106	-0.083%	38,529	+132.415%
2026-02-06	2.4047	2.4624	2.3950	2.4126	+0.354%	113,803	+132.222%
2026-02-05	2.4383	2.4600	2.3995	2.4041	-1.403%	105,967	+133.044%
2026-02-04	2.4857	2.4987	2.4299	2.4383	-1.887%	80,532	+129.775%
2026-02-03	2.4768	2.5101	2.4341	2.4852	+0.291%	124,848	+125.439%
2026-02-02	2.3550	2.4883	2.2896	2.4780	+5.156%	200,038	+126.094%
2026-02-01	2.5007	2.5607	2.3518	2.3565	-5.766%	268,723	+137.751%
2026-01-31	2.5235	2.9900	2.4190	2.5007	-0.659%	795,577	+124.041%
2026-01-30	2.4613	2.9799	1.7377	2.5173	+2.284%	1,348,943	+122.564%
2026-01-29	2.1761	3.3900	2.1761	2.4611	+12.894%	336,083	+127.646%
2026-01-28	2.0856	2.1965	2.0644	2.1800	+4.456%	182,266	+157.000%
2026-01-27	1.9360	2.0906	1.9325	2.0870	+7.872%	178,942	+168.452%
2026-01-26	1.7509	4.9339	1.7446	1.9347	+10.769%	226,372	+189.585%
2026-01-25	1.7026	1.7530	1.7026	1.7466	+2.392%	131,199	+220.772%
2026-01-24	1.6359	1.7058	1.6316	1.7058	+4.490%	102,872	+228.444%
2026-01-23	1.6083	1.6393	1.6052	1.6325	+1.473%	61,041	+243.191%
2026-01-22	1.5835	1.6121	1.5776	1.6088	+1.585%	61,743	+248.247%
2026-01-21	1.5665	1.5902	1.5473	1.5837	+1.033%	62,558	+253.766%
2026-01-20	1.5795	1.5871	1.5501	1.5675	-0.829%	69,024	+257.423%
2026-01-19	1.5788	1.5870	1.5679	1.5806	+0.158%	30,404	+254.460%
2026-01-18	1.5692	1.5841	1.5652	1.5781	+0.599%	32,206	+255.022%
2026-01-17	1.5541	1.5724	1.5479	1.5687	+0.985%	41,014	+257.149%
2026-01-16	1.4281	1.5624	1.4276	1.5534	+8.402%	100,953	+260.667%
2026-01-15	1.3934	1.4330	1.3875	1.4330	+2.687%	43,012	+290.970%
2026-01-14	1.3725	1.3988	1.3720	1.3955	+1.668%	50,669	+301.476%
2026-01-13	1.3322	1.3751	1.3300	1.3726	+2.986%	76,597	+308.174%
2026-01-12	1.3354	1.3391	1.3220	1.3328	-0.202%	8,046	+320.363%
2026-01-11	1.3940	1.3940	1.2964	1.3355	-4.190%	17,866	+319.513%
2026-01-10	1.3634	1.4038	1.3627	1.3939	+2.267%	30,826	+301.937%
2026-01-09	1.3197	1.3660	1.3185	1.3630	+3.305%	27,404	+311.049%
2026-01-08	1.2741	1.3197	1.2579	1.3194	+3.531%	16,203	+324.632%
2026-01-07	1.2747	1.2934	1.2684	1.2744	-0.016%	7,947	+339.626%
2026-01-06	1.2723	1.2758	1.2658	1.2746	+0.118%	2,025	+339.558%
2026-01-05	1.2618	1.2741	1.2618	1.2731	+0.888%	2,506	+340.075%
2026-01-04	1.2249	1.2630	1.2213	1.2619	+3.443%	2,557	+343.981%
2026-01-03	1.2100	1.2264	1.2059	1.2199	+0.760%	4,826	+359.267%
2026-01-02	1.2070	1.2121	1.2041	1.2107	+0.348%	2,575	+362.757%
2026-01-01	1.1845	1.2106	1.1794	1.2065	+1.832%	6,235	+364.368%
2025-12-31	1.2048	1.2095	1.1771	1.1848	-1.676%	7,052	+372.873%
2025-12-30	1.2237	1.2380	1.2035	1.2050	-1.576%	12,450	+364.946%
2025-12-29	1.1747	1.2266	1.1697	1.2243	+4.222%	43,835	+357.617%
2025-12-28	1.1773	1.1787	1.1195	1.1747	-0.195%	3,090	+376.939%
2025-12-27	1.1772	1.1812	1.1719	1.1770	-0.034%	6,826	+376.007%
2025-12-26	1.1729	1.1810	1.1722	1.1774	+0.444%	4,324	+375.845%
2025-12-25	1.1731	1.1782	1.1679	1.1722	0.000%	11,915	+377.956%
2025-12-24	1.1694	1.1755	1.1683	1.1722	+0.162%	10,711	+377.956%
2025-12-23	1.1511	1.1850	1.1438	1.1703	+1.659%	30,530	+378.732%
2025-12-22	1.2801	1.2869	1.0206	1.1512	-10.063%	196,918	+386.675%
2025-12-21	1.2360	1.2809	1.2308	1.2800	+3.560%	21,251	+337.703%
2025-12-20	1.2425	1.2692	1.0785	1.2360	-0.699%	74,604	+353.285%
2025-12-19	1.1389	1.2447	1.1389	1.2447	+9.338%	47,648	+350.116%
2025-12-18	1.1180	1.1482	1.1179	1.1384	+1.770%	30,471	+392.147%
2025-12-17	1.0857	1.1227	1.0828	1.1186	+2.888%	49,692	+400.858%
2025-12-16	1.0800	1.0872	1.0318	1.0872	+0.555%	7,151	+415.324%
2025-12-15	1.0839	1.0878	1.0769	1.0812	-0.249%	10,305	+418.183%
2025-12-14	1.0868	1.0909	1.0821	1.0839	-0.230%	7,979	+416.893%
2025-12-13	1.0863	1.0881	1.0859	1.0864	0.000%	17,825	+415.703%
2025-12-12	1.0773	1.0881	1.0765	1.0864	+0.807%	14,591	+415.703%
2025-12-11	1.0342	1.0802	1.0342	1.0777	+4.257%	24,304	+419.866%
2025-12-10	0.9808	1.0385	0.9756	1.0337	+5.361%	38,367	+441.995%
2025-12-09	1.0000	1.0061	0.9790	0.9811	0.000%	54,468	+471.053%

.dark-mode .jH2nsl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jH2nsl{ color: #333333; background-color: white; border: 2px solid #333333; }ADIUSDAditus / United States dollarcrypto

ADIUSD
Aditus / United States dollar
crypto