Dark

BARDUSD
BARD / United States dollar
crypto Composite

Real-time

Feb 15, 2026 10:41:00 PM EST

0.7929USD-3.092%(-0.0253)400

0.7892Bid 0.7909Ask 0.0017Spread

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-16	0.7884	0.7931	0.7884	0.7929	-3.092%	40	0.000%
2026-02-15	0.8321	0.8321	0.8182	0.8182	+1.463%	40	-3.092%
2026-02-14	0.8062	0.8064	0.8062	0.8064	-0.444%	20	-1.674%
2026-02-13	0.7978	0.8100	0.7920	0.8100	+3.528%	156	-2.111%
2026-02-12	0.7984	0.7987	0.7815	0.7824	-2.880%	152	+1.342%
2026-02-11	0.8177	0.8223	0.8022	0.8056	-2.823%	470	-1.576%
2026-02-10	0.8507	0.8576	0.8275	0.8290	+3.625%	508	-4.355%
2026-02-09	0.8039	0.8094	0.8000	0.8000	-0.150%	449	-0.887%
2026-02-08	0.7956	0.8048	0.7947	0.8012	+4.924%	1,432	-1.036%
2026-02-07	0.7941	0.7941	0.7636	0.7636	-2.689%	54	+3.837%
2026-02-06	0.6605	0.7958	0.6605	0.7847	+13.494%	2,247	+1.045%
2026-02-05	0.7233	0.7233	0.6914	0.6914	-2.331%	437	+14.680%
2026-02-04	0.7160	0.7160	0.7079	0.7079	+3.388%	332	+12.007%
2026-02-03	0.6828	0.7063	0.6796	0.6847	+2.179%	1,032	+15.803%
2026-02-02	0.6705	0.6762	0.6669	0.6701	+2.540%	7,232	+18.326%
2026-02-01	0.6295	0.6684	0.6209	0.6535	+3.517%	13,880	+21.331%
2026-01-31	0.7409	0.7547	0.5716	0.6313	-16.095%	39,700	+25.598%
2026-01-30	0.7565	0.7690	0.7451	0.7524	+0.253%	3,307	+5.383%
2026-01-29	0.7611	0.7649	0.7424	0.7505	-1.276%	4,679	+5.650%
2026-01-28	0.7668	0.7739	0.7602	0.7602	-1.884%	1,045	+4.301%
2026-01-27	0.7810	0.7930	0.7631	0.7748	-3.138%	2,912	+2.336%
2026-01-26	0.7732	0.8070	0.7732	0.7999	+2.855%	1,524	-0.875%
2026-01-25	0.7843	0.8402	0.7777	0.7777	-0.753%	2,381	+1.954%
2026-01-24	0.7723	0.7889	0.7720	0.7836	+1.819%	604	+1.187%
2026-01-23	0.7852	0.7994	0.7694	0.7696	-4.552%	5,650	+3.028%
2026-01-22	0.8081	0.8415	0.7697	0.8063	-2.361%	57,497	-1.662%
2026-01-21	0.7980	0.8925	0.7972	0.8258	+3.536%	3,704	-3.984%
2026-01-20	0.7966	0.8287	0.7802	0.7976	-1.054%	2,714	-0.589%
2026-01-19	0.7431	0.8437	0.7415	0.8061	+7.839%	9,333	-1.638%
2026-01-18	0.7475	0.7475	0.7475	0.7475	-2.044%	10	+6.074%
2026-01-17	0.7598	0.7862	0.7427	0.7631	+0.408%	5,901	+3.905%
2026-01-16	0.8018	0.8066	0.7454	0.7600	-8.971%	12,035	+4.329%
2026-01-15	0.7532	0.9360	0.7366	0.8349	+13.145%	18,251	-5.031%
2026-01-14	0.8220	0.8285	0.4794	0.7379	-7.369%	98,807	+7.454%
2026-01-13	0.7811	0.8000	0.7809	0.7966	+1.349%	1,567	-0.464%
2026-01-12	0.8022	0.8022	0.7735	0.7860	-1.343%	3,304	+0.878%
2026-01-11	0.7917	0.7967	0.7917	0.7967	-0.338%	844	-0.477%
2026-01-10	0.7842	0.7994	0.7817	0.7994	-0.050%	305	-0.813%
2026-01-09	0.7998	0.7998	0.7998	0.7998	-0.100%	10	-0.863%
2026-01-08	0.8037	0.8121	0.7845	0.8006	-3.507%	3,451	-0.962%
2026-01-06	0.8600	0.8600	0.8297	0.8297	-2.845%	2,156	-4.435%
2026-01-05	0.8303	0.8540	0.8238	0.8540	+3.065%	2,084	-7.155%
2026-01-04	0.8193	0.8431	0.8193	0.8286	+2.322%	3,748	-4.308%
2026-01-03	0.7948	0.8341	0.7948	0.8098	+2.780%	4,415	-2.087%
2026-01-02	0.7847	0.7879	0.7847	0.7879	+0.961%	557	+0.635%
2025-12-31	0.7820	0.7820	0.7804	0.7804	-3.152%	330	+1.602%
2025-12-30	0.7930	0.8130	0.7930	0.8058	+1.858%	1,166	-1.601%
2025-12-29	0.7991	0.7991	0.7881	0.7911	+0.317%	859	+0.228%
2025-12-28	0.7915	0.7915	0.7886	0.7886	-1.622%	579	+0.545%
2025-12-27	0.8080	0.8080	0.8016	0.8016	-0.174%	124	-1.085%
2025-12-26	0.7891	0.8030	0.7891	0.8030	+2.371%	518	-1.258%
2025-12-25	0.7972	0.7972	0.7844	0.7844	+0.192%	20	+1.084%
2025-12-24	0.8235	0.8323	0.7829	0.7829	-0.899%	782	+1.277%
2025-12-23	0.8019	0.8053	0.7900	0.7900	-2.925%	748	+0.367%
2025-12-22	0.8243	0.8245	0.8016	0.8138	-2.046%	1,398	-2.568%
2025-12-21	0.8423	0.8621	0.8308	0.8308	-1.494%	2,553	-4.562%
2025-12-20	0.8305	0.8579	0.8205	0.8434	-1.391%	2,013	-5.988%
2025-12-19	0.8426	0.8685	0.8384	0.8553	+1.737%	2,794	-7.296%
2025-12-18	0.8011	0.9835	0.8011	0.8407	+4.370%	9,612	-5.686%
2025-12-17	0.7931	0.8082	0.7766	0.8055	+5.695%	1,154	-1.564%
2025-12-16	0.7799	0.7799	0.7588	0.7621	-1.193%	1,162	+4.041%
2025-12-15	0.7965	0.7965	0.7708	0.7713	-2.342%	2,759	+2.800%
2025-12-14	0.7750	0.8287	0.7653	0.7898	+0.114%	7,507	+0.393%
2025-12-13	0.8321	0.8370	0.7875	0.7889	-6.384%	1,916	+0.507%
2025-12-12	0.9316	0.9381	0.8255	0.8427	-7.791%	7,818	-5.910%
2025-12-11	0.8252	1.1876	0.8163	0.9139	+9.109%	58,396	-13.240%
2025-12-10	0.8129	0.8421	0.8051	0.8376	+2.446%	10,569	-5.337%
2025-12-09	0.8091	0.8254	0.8008	0.8176	+3.115%	1,222	-3.021%
2025-12-08	0.7929	0.8114	0.7849	0.7929	-0.987%	1,749	0.000%
2025-12-07	0.7820	0.8254	0.7820	0.8008	+3.143%	8,328	-0.987%
2025-12-06	0.8086	0.8155	0.7764	0.7764	-4.795%	4,055	+2.125%
2025-12-05	0.8671	0.8775	0.8008	0.8155	-5.340%	4,912	-2.771%
2025-12-04	0.7598	0.9313	0.7598	0.8615	+12.718%	21,838	-7.963%
2025-12-03	0.7392	0.8421	0.7392	0.7643	+3.396%	27,466	+3.742%
2025-12-02	0.7394	0.8005	0.7343	0.7392	+1.136%	5,118	+7.265%
2025-12-01	0.7468	0.7468	0.7288	0.7309	-0.774%	6,251	+8.483%
2025-11-30	0.7372	0.7543	0.7220	0.7366	-0.352%	7,468	+7.643%
2025-11-29	0.7432	0.7619	0.7309	0.7392	-0.991%	3,827	+7.265%
2025-11-28	0.7528	0.7696	0.7426	0.7466	-2.008%	1,850	+6.201%
2025-11-27	0.7468	0.7619	0.7318	0.7619	+3.113%	885	+4.069%
2025-11-26	0.7308	0.7558	0.7246	0.7389	+1.108%	4,663	+7.308%
2025-11-25	0.7173	0.7394	0.7173	0.7308	+0.206%	3,911	+8.498%
2025-11-24	0.7128	0.7339	0.6955	0.7293	+0.927%	6,674	+8.721%
2025-11-23	0.7145	0.7226	0.7144	0.7226	-0.083%	841	+9.729%
2025-11-22	0.7247	0.7335	0.7158	0.7232	+1.488%	655	+9.638%
2025-11-21	0.7266	0.7394	0.7102	0.7126	-2.477%	6,377	+11.269%
2025-11-20	0.7153	0.7468	0.6804	0.7307	+0.828%	11,314	+8.512%
2025-11-19	0.7320	0.7320	0.7102	0.7247	+1.032%	883	+9.411%
2025-11-18	0.7326	0.7543	0.7173	0.7173	-2.035%	1,630	+10.540%
2025-11-17	0.7543	0.7543	0.7318	0.7322	-0.947%	220	+8.290%
2025-11-16	0.7849	0.8091	0.7392	0.7392	-7.368%	758	+7.265%
2025-11-15	0.7838	0.8091	0.7838	0.7980	+2.308%	333	-0.639%
2025-11-14	0.8319	0.8319	0.7523	0.7800	-5.500%	4,927	+1.654%
2025-11-13	0.8250	0.8610	0.8075	0.8254	+0.917%	5,416	-3.937%
2025-11-12	0.8008	0.8254	0.7894	0.8179	+0.086%	1,764	-3.057%
2025-11-11	0.8058	0.8421	0.8008	0.8172	+2.457%	1,236	-2.974%
2025-11-10	0.8167	0.8270	0.7849	0.7976	-1.616%	2,211	-0.589%
2025-11-09	0.7771	0.8172	0.7318	0.8107	+2.232%	3,700	-2.196%
2025-11-08	0.7389	0.7930	0.7230	0.7930	+7.759%	21,052	-0.013%
2025-11-07	0.6865	0.7543	0.6847	0.7359	+7.872%	3,158	+7.746%
2025-11-06	0.7394	0.7851	0.6822	0.6822	-5.760%	7,035	+16.227%
2025-11-05	0.6781	0.7394	0.6687	0.7239	+5.433%	9,437	+9.532%
2025-11-04	0.6555	0.6893	0.6555	0.6866	+3.560%	7,379	+15.482%
2025-11-03	0.6734	0.6913	0.6548	0.6630	-0.852%	2,183	+19.593%
2025-11-02	0.6758	0.6824	0.6687	0.6687	-0.358%	864	+18.573%
2025-11-01	0.6779	0.6790	0.6597	0.6711	+0.329%	3,174	+18.149%
2025-10-31	0.6390	0.6873	0.6369	0.6689	+4.304%	11,104	+18.538%
2025-10-30	0.6428	0.6507	0.6361	0.6413	+0.109%	2,214	+23.639%
2025-10-29	0.6470	0.6470	0.6406	0.6406	-0.342%	429	+23.775%
2025-10-28	0.6424	0.6497	0.6402	0.6428	-0.818%	786	+23.351%
2025-10-27	0.6696	0.6696	0.6481	0.6481	-2.100%	1,487	+22.342%
2025-10-26	0.6557	0.6850	0.6557	0.6620	+2.923%	7,935	+19.773%
2025-10-25	0.6475	0.6510	0.6432	0.6432	-1.092%	997	+23.274%
2025-10-24	0.6495	0.6689	0.6473	0.6503	+0.031%	18,975	+21.928%
2025-10-23	0.6565	0.6704	0.6424	0.6501	-1.753%	29,228	+21.966%
2025-10-22	0.6297	0.6622	0.6203	0.6617	+4.617%	24,201	+19.828%
2025-10-21	0.6515	0.6689	0.6306	0.6325	-2.527%	16,086	+25.360%
2025-10-20	0.6173	0.6622	0.6141	0.6489	+3.493%	4,865	+22.191%
2025-10-19	0.6174	0.6313	0.6164	0.6270	+0.545%	5,549	+26.459%
2025-10-18	0.6318	0.6340	0.6183	0.6236	-2.987%	1,092	+27.149%
2025-10-17	0.6530	0.6645	0.6350	0.6428	-3.178%	6,062	+23.351%
2025-10-16	0.6804	0.7054	0.6564	0.6639	-0.569%	13,427	+19.431%
2025-10-15	0.7256	0.7256	0.6677	0.6677	-6.876%	2,783	+18.751%
2025-10-14	0.7116	0.7225	0.6613	0.7170	+2.064%	5,418	+10.586%
2025-10-13	0.6746	0.7124	0.6720	0.7025	+1.050%	4,550	+12.868%
2025-10-12	0.6634	0.7064	0.6454	0.6952	+6.577%	10,356	+14.054%
2025-10-11	0.6510	0.6834	0.6361	0.6523	+1.922%	19,168	+21.554%
2025-10-10	0.7256	0.7539	0.2398	0.6400	-14.746%	507,864	+23.891%
2025-10-09	0.7719	0.7719	0.7082	0.7507	-3.010%	23,876	+5.621%
2025-10-08	0.7664	0.7852	0.7596	0.7740	-1.814%	5,667	+2.442%
2025-10-07	0.8492	0.8508	0.7830	0.7883	-7.984%	42,937	+0.584%
2025-10-06	0.8468	0.8678	0.8284	0.8567	+0.563%	24,915	-7.447%
2025-10-05	0.9386	0.9729	0.8241	0.8519	-11.057%	59,884	-6.926%
2025-10-04	0.9869	0.9928	0.9293	0.9578	-0.468%	16,121	-17.217%
2025-10-03	0.8930	1.0169	0.8647	0.9623	+9.977%	46,836	-17.604%
2025-10-02	0.9110	0.9296	0.8555	0.8750	-4.455%	15,544	-9.383%
2025-10-01	0.9110	1.1088	0.8582	0.9158	-1.485%	78,056	-13.420%
2025-09-30	0.8664	0.9428	0.8225	0.9296	+5.793%	26,642	-14.705%
2025-09-29	1.0065	1.0374	0.8308	0.8787	-13.189%	29,409	-9.764%
2025-09-28	1.0475	1.1480	0.9681	1.0122	-4.193%	49,827	-21.666%
2025-09-27	1.1745	1.1931	1.0549	1.0565	-9.662%	13,038	-24.950%
2025-09-26	1.1575	1.2051	1.0763	1.1695	-0.991%	17,484	-32.202%
2025-09-25	1.1347	1.2026	0.9934	1.1812	+1.286%	65,858	-32.873%
2025-09-24	1.5076	1.5076	1.1439	1.1662	-21.463%	49,100	-32.010%
2025-09-23	0.9326	1.5309	0.9303	1.4849	+58.086%	58,345	-46.602%
2025-09-22	1.0706	1.0706	0.9159	0.9393	-11.445%	14,507	-15.586%
2025-09-21	0.9926	1.2034	0.9905	1.0607	+8.301%	34,356	-25.247%
2025-09-20	0.9137	1.0342	0.8894	0.9794	+5.596%	34,265	-19.042%
2025-09-19	1.0345	1.0346	0.8992	0.9275	-13.245%	19,792	-14.512%
2025-09-18	1.1254	1.1254	1.0314	1.0691	0.000%	25,973	-25.835%

.dark-mode .j41Ck3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j41Ck3{ color: #333333; background-color: white; border: 2px solid #333333; }BARDUSDBARD / United States dollarcrypto Composite

BARDUSD
BARD / United States dollar
crypto Composite