Dark

BARDUSDC
BARD / USD Coin
crypto Composite

Real-time

Feb 16, 2026 3:02:35 AM EST

0.7881USDC-2.014%(-0.0162)214,961BARD169,846USDC

0.7893Bid 0.7904Ask 0.0011Spread

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-16	0.7900	0.7957	0.7846	0.7881	-0.190%	64,422	0.000%
2026-02-15	0.8184	0.8365	0.7772	0.7896	-3.009%	202,576	-0.190%
2026-02-14	0.8082	0.8295	0.7955	0.8141	+0.543%	76,028	-3.194%
2026-02-13	0.7868	0.8172	0.7802	0.8097	+3.199%	164,550	-2.668%
2026-02-12	0.8001	0.8033	0.7798	0.7846	-1.962%	68,299	+0.446%
2026-02-11	0.8253	0.8313	0.7973	0.8003	-3.135%	128,314	-1.524%
2026-02-10	0.8446	0.8689	0.8102	0.8262	-2.179%	76,541	-4.611%
2026-02-09	0.7977	0.8467	0.7696	0.8446	+5.667%	171,210	-6.690%
2026-02-08	0.7751	0.8113	0.7751	0.7993	+2.936%	114,396	-1.401%
2026-02-07	0.7859	0.7950	0.7596	0.7765	-1.472%	131,742	+1.494%
2026-02-06	0.6695	0.8157	0.6531	0.7881	+16.669%	514,171	0.000%
2026-02-05	0.7224	0.7358	0.6475	0.6755	-6.427%	327,648	+16.669%
2026-02-04	0.7223	0.7405	0.7042	0.7219	-0.014%	278,112	+9.170%
2026-02-03	0.6864	0.7293	0.6680	0.7220	+4.881%	296,799	+9.155%
2026-02-02	0.6617	0.7052	0.6547	0.6884	+5.099%	231,712	+14.483%
2026-02-01	0.6265	0.6753	0.6195	0.6550	+4.783%	675,991	+20.321%
2026-01-31	0.7472	0.7613	0.5500	0.6251	-16.598%	2,352,109	+26.076%
2026-01-30	0.7614	0.7721	0.7430	0.7495	-1.615%	226,163	+5.150%
2026-01-29	0.7626	0.7671	0.7392	0.7618	-0.105%	195,152	+3.452%
2026-01-28	0.7747	0.7781	0.7575	0.7626	-1.739%	305,945	+3.344%
2026-01-27	0.7963	0.7963	0.7656	0.7761	-3.024%	266,779	+1.546%
2026-01-26	0.7711	0.8143	0.7709	0.8003	+3.639%	418,504	-1.524%
2026-01-25	0.7810	0.8441	0.7714	0.7722	-1.063%	519,202	+2.059%
2026-01-24	0.7738	0.7927	0.7679	0.7805	+1.429%	135,394	+0.974%
2026-01-23	0.8043	0.8084	0.7674	0.7695	-4.291%	571,850	+2.417%
2026-01-22	0.8195	0.8516	0.7773	0.8040	-2.699%	1,116,039	-1.978%
2026-01-21	0.8007	0.8998	0.7942	0.8263	+3.417%	641,309	-4.623%
2026-01-20	0.7977	0.8326	0.7669	0.7990	+0.013%	480,439	-1.364%
2026-01-19	0.7575	0.8450	0.7439	0.7989	+4.911%	2,284,000	-1.352%
2026-01-18	0.7572	0.7771	0.7441	0.7615	+0.396%	367,334	+3.493%
2026-01-17	0.7575	0.7874	0.7398	0.7585	-0.092%	601,450	+3.902%
2026-01-16	0.8015	0.8178	0.7469	0.7592	-6.341%	1,147,426	+3.807%
2026-01-15	0.7537	0.9408	0.7357	0.8106	+7.393%	4,352,237	-2.776%
2026-01-14	0.8206	0.8367	0.4316	0.7548	-8.108%	3,191,653	+4.412%
2026-01-13	0.7842	0.8226	0.7773	0.8214	+4.265%	117,475	-4.054%
2026-01-12	0.7936	0.8293	0.7735	0.7878	-0.568%	93,962	+0.038%
2026-01-11	0.7852	0.8063	0.7849	0.7923	+1.110%	46,170	-0.530%
2026-01-10	0.7887	0.8020	0.7810	0.7836	-0.936%	110,714	+0.574%
2026-01-09	0.7963	0.8089	0.7909	0.7910	-1.100%	51,532	-0.367%
2026-01-08	0.8033	0.8153	0.7797	0.7998	-0.584%	149,034	-1.463%
2026-01-07	0.8291	0.8370	0.8006	0.8045	-3.929%	89,241	-2.039%
2026-01-06	0.8560	0.8617	0.8032	0.8374	-1.783%	134,499	-5.887%
2026-01-05	0.8218	0.8602	0.8067	0.8526	+4.294%	177,762	-7.565%
2026-01-04	0.8200	0.8455	0.8144	0.8175	+0.777%	104,049	-3.596%
2026-01-03	0.7915	0.8460	0.7875	0.8112	+2.476%	165,839	-2.848%
2026-01-02	0.7979	0.7979	0.7820	0.7916	-0.740%	34,010	-0.442%
2026-01-01	0.7968	0.8067	0.7862	0.7975	+1.154%	59,212	-1.179%
2025-12-31	0.7936	0.7936	0.7809	0.7884	-0.455%	94,350	-0.038%
2025-12-30	0.7996	0.8134	0.7853	0.7920	-0.963%	111,413	-0.492%
2025-12-29	0.7971	0.8089	0.7833	0.7997	+0.858%	92,003	-1.451%
2025-12-28	0.8023	0.8043	0.7821	0.7929	-1.147%	62,060	-0.605%
2025-12-27	0.7972	0.8078	0.7917	0.8021	+0.388%	80,962	-1.745%
2025-12-26	0.7904	0.8048	0.7822	0.7990	+1.538%	134,476	-1.364%
2025-12-25	0.7887	0.8029	0.7813	0.7869	-0.794%	130,707	+0.152%
2025-12-24	0.7924	0.8377	0.7824	0.7932	+0.063%	111,146	-0.643%
2025-12-23	0.8174	0.8231	0.7811	0.7927	-2.545%	70,313	-0.580%
2025-12-22	0.8238	0.8361	0.7971	0.8134	-2.458%	148,292	-3.110%
2025-12-21	0.8311	0.8884	0.8239	0.8339	+0.725%	162,292	-5.492%
2025-12-20	0.8468	0.8609	0.8185	0.8279	-2.840%	103,139	-4.807%
2025-12-19	0.8303	0.8773	0.8010	0.8521	+2.762%	228,062	-7.511%
2025-12-18	0.8026	0.9911	0.7900	0.8292	+3.469%	1,020,211	-4.957%
2025-12-17	0.7713	0.8160	0.7618	0.8014	+4.173%	255,963	-1.660%
2025-12-16	0.7675	0.7778	0.7563	0.7693	+0.391%	52,115	+2.444%
2025-12-15	0.7881	0.8027	0.7663	0.7663	-3.012%	102,210	+2.845%
2025-12-14	0.7764	0.8352	0.7612	0.7901	+1.725%	616,987	-0.253%
2025-12-13	0.8465	0.8500	0.7764	0.7767	-7.249%	297,423	+1.468%
2025-12-12	0.9330	0.9387	0.8200	0.8374	-10.121%	543,377	-5.887%
2025-12-11	0.8315	1.1929	0.8123	0.9317	+12.118%	2,304,085	-15.413%
2025-12-10	0.8129	0.8484	0.8058	0.8310	+2.631%	254,704	-5.162%
2025-12-09	0.7954	0.8286	0.7954	0.8097	+1.683%	138,422	-2.668%
2025-12-08	0.8022	0.8105	0.7787	0.7963	-0.698%	65,821	-1.030%
2025-12-07	0.7848	0.8274	0.7794	0.8019	+1.932%	308,284	-1.721%
2025-12-06	0.8061	0.8188	0.7730	0.7867	-2.358%	270,945	+0.178%
2025-12-05	0.8615	0.8801	0.7970	0.8057	-6.401%	462,129	-2.184%
2025-12-04	0.7627	0.9335	0.7553	0.8608	+11.981%	1,575,718	-8.446%
2025-12-03	0.7381	0.8420	0.7342	0.7687	+3.878%	379,789	+2.524%
2025-12-02	0.7381	0.8004	0.7307	0.7400	+0.217%	229,089	+6.500%
2025-12-01	0.7355	0.7495	0.7244	0.7384	+0.367%	271,081	+6.731%
2025-11-30	0.7361	0.7531	0.7241	0.7357	-0.271%	149,012	+7.122%
2025-11-29	0.7443	0.7618	0.7254	0.7377	-0.767%	125,260	+6.832%
2025-11-28	0.7584	0.7698	0.7410	0.7434	-2.338%	151,072	+6.013%
2025-11-27	0.7409	0.7621	0.7308	0.7612	+2.879%	120,054	+3.534%
2025-11-26	0.7321	0.7563	0.7215	0.7399	+1.052%	135,891	+6.514%
2025-11-25	0.7256	0.7389	0.7157	0.7322	+0.757%	89,745	+7.635%
2025-11-24	0.7216	0.7343	0.6944	0.7267	+0.428%	143,336	+8.449%
2025-11-23	0.7138	0.7310	0.7114	0.7236	+1.189%	122,104	+8.914%
2025-11-22	0.7234	0.7367	0.7104	0.7151	-1.079%	93,993	+10.208%
2025-11-21	0.7243	0.7395	0.7043	0.7229	-0.138%	197,110	+9.019%
2025-11-20	0.7250	0.7740	0.6779	0.7239	+0.014%	295,134	+8.869%
2025-11-19	0.7225	0.7368	0.7063	0.7238	-0.152%	147,257	+8.884%
2025-11-18	0.7418	0.7519	0.7134	0.7249	-1.535%	139,116	+8.718%
2025-11-17	0.7472	0.7619	0.7245	0.7362	-1.656%	127,161	+7.050%
2025-11-16	0.7911	0.8108	0.7338	0.7486	-5.372%	168,150	+5.277%
2025-11-15	0.7824	0.8140	0.7817	0.7911	+0.983%	58,714	-0.379%
2025-11-14	0.8199	0.8319	0.7534	0.7834	-4.661%	165,977	+0.600%
2025-11-13	0.8138	0.8790	0.8057	0.8217	+1.457%	241,726	-4.089%
2025-11-12	0.8134	0.8335	0.7871	0.8099	-0.626%	141,286	-2.692%
2025-11-11	0.8060	0.8474	0.7973	0.8150	+0.991%	163,175	-3.301%
2025-11-10	0.8112	0.8306	0.7809	0.8070	-0.260%	216,411	-2.342%
2025-11-09	0.7795	0.8206	0.7319	0.8091	+3.784%	265,452	-2.595%
2025-11-08	0.7339	0.8002	0.7198	0.7796	+6.634%	958,013	+1.090%
2025-11-07	0.6864	0.7556	0.6818	0.7311	+6.605%	278,114	+7.796%
2025-11-06	0.7321	0.7853	0.6817	0.6858	-4.843%	469,654	+14.917%
2025-11-05	0.6800	0.7415	0.6684	0.7207	+5.954%	454,322	+9.352%
2025-11-04	0.6582	0.6960	0.6526	0.6802	+3.092%	363,957	+15.863%
2025-11-03	0.6713	0.6918	0.6537	0.6598	-1.640%	285,659	+19.445%
2025-11-02	0.6642	0.6839	0.6642	0.6708	+0.827%	146,264	+17.487%
2025-11-01	0.6683	0.6805	0.6611	0.6653	-0.404%	130,644	+18.458%
2025-10-31	0.6407	0.6906	0.6361	0.6680	+4.261%	326,443	+17.979%
2025-10-30	0.6477	0.6516	0.6362	0.6407	-1.233%	283,404	+23.006%
2025-10-29	0.6409	0.6531	0.6386	0.6487	+1.217%	252,225	+21.489%
2025-10-28	0.6480	0.6559	0.6387	0.6409	-1.294%	202,087	+22.968%
2025-10-27	0.6688	0.6726	0.6491	0.6493	-2.843%	230,017	+21.377%
2025-10-26	0.6526	0.6890	0.6517	0.6683	+2.171%	218,666	+17.926%
2025-10-25	0.6495	0.6545	0.6420	0.6541	+0.245%	58,222	+20.486%
2025-10-24	0.6518	0.6696	0.6440	0.6525	+0.123%	236,704	+20.782%
2025-10-23	0.6611	0.6749	0.6375	0.6517	-1.467%	629,009	+20.930%
2025-10-22	0.6321	0.6661	0.6204	0.6614	+4.520%	711,462	+19.156%
2025-10-21	0.6508	0.6728	0.6296	0.6328	-2.796%	359,724	+24.542%
2025-10-20	0.6266	0.6650	0.6153	0.6510	+3.877%	421,657	+21.060%
2025-10-19	0.6236	0.6354	0.6146	0.6267	+0.417%	81,180	+25.754%
2025-10-18	0.6369	0.6369	0.6138	0.6241	-1.994%	95,594	+26.278%
2025-10-17	0.6483	0.6660	0.6324	0.6368	-1.955%	161,351	+23.759%
2025-10-16	0.6730	0.7112	0.6477	0.6495	-3.406%	213,374	+21.339%
2025-10-15	0.7140	0.7240	0.6627	0.6724	-6.076%	110,247	+17.207%
2025-10-14	0.7159	0.7324	0.6426	0.7159	-0.153%	272,189	+10.085%
2025-10-13	0.6897	0.7188	0.6697	0.7170	+4.352%	406,074	+9.916%
2025-10-12	0.6581	0.7024	0.6444	0.6871	+4.757%	265,111	+14.699%
2025-10-11	0.6376	0.6905	0.6222	0.6559	+2.197%	298,570	+20.156%
2025-10-10	0.7367	0.7530	0.2337	0.6418	-12.787%	1,650,111	+22.795%
2025-10-09	0.7818	0.7836	0.7099	0.7359	-5.859%	508,897	+7.093%
2025-10-08	0.7786	0.7945	0.7567	0.7817	+0.450%	188,980	+0.819%
2025-10-07	0.8526	0.8594	0.7744	0.7782	-8.662%	262,493	+1.272%
2025-10-06	0.8486	0.8694	0.8256	0.8520	+0.224%	483,625	-7.500%
2025-10-05	0.9564	0.9769	0.8224	0.8501	-9.966%	1,046,751	-7.293%
2025-10-04	0.9624	0.9940	0.9262	0.9442	-1.891%	741,959	-16.533%
2025-10-03	0.8797	1.0131	0.8642	0.9624	+9.588%	1,316,268	-18.111%
2025-10-02	0.9265	0.9352	0.8521	0.8782	-5.100%	2,286,896	-10.260%
2025-10-01	0.9244	1.1220	0.8620	0.9254	+0.087%	4,074,214	-14.837%
2025-09-30	0.8580	0.9485	0.8190	0.9246	+5.476%	5,375,224	-14.763%
2025-09-29	1.0136	1.0400	0.8308	0.8766	-13.550%	1,515,761	-10.096%
2025-09-28	1.0634	1.1591	0.9662	1.0140	-4.663%	3,892,026	-22.278%
2025-09-27	1.1680	1.1980	1.0531	1.0636	-9.032%	1,131,477	-25.903%
2025-09-26	1.1844	1.2084	1.0776	1.1692	-1.250%	2,728,523	-32.595%
2025-09-25	1.1580	1.2012	0.9889	1.1840	+2.263%	1,939,006	-33.438%
2025-09-24	1.5072	1.5177	1.1436	1.1578	-23.162%	2,509,509	-31.931%
2025-09-23	0.9408	1.5349	0.9320	1.5068	+60.111%	9,547,692	-47.697%
2025-09-22	1.0532	1.1100	0.8776	0.9411	-10.635%	1,827,658	-16.258%
2025-09-21	0.9910	1.2035	0.9875	1.0531	+6.127%	4,076,413	-25.164%
2025-09-20	0.9305	1.0372	0.8843	0.9923	+6.607%	3,529,627	-20.578%
2025-09-19	1.0579	1.0593	0.8900	0.9308	-12.064%	4,681,336	-15.331%
2025-09-18	0.4001	1.6000	0.4001	1.0585	0.000%	11,621,698	-25.546%

.dark-mode .rW1HqJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rW1HqJ{ color: #333333; background-color: white; border: 2px solid #333333; }BARDUSDCBARD / USD Coincrypto Composite

BARDUSDC
BARD / USD Coin
crypto Composite