Dark

BARDUSDTPERP
BARD / Tether USD Perpetual Futures
crypto Composite

Real-time

Feb 16, 2026 3:57:10 AM EST

0.7897USDT-0.567%(-0.0045)1,452,602BARD1,147,279USDT

0.7897Bid 0.7899Ask 0.0002Spread

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-16	0.7892	0.7972	0.7852	0.7897	-0.089%	179,440	0.000%
2026-02-15	0.8162	0.8272	0.7783	0.7904	-3.291%	1,428,088	-0.089%
2026-02-14	0.8078	0.8292	0.7986	0.8173	+1.667%	955,816	-3.377%
2026-02-13	0.7902	0.8175	0.7875	0.8039	+1.567%	1,086,688	-1.766%
2026-02-12	0.8005	0.8045	0.7812	0.7915	-1.112%	1,125,307	-0.227%
2026-02-11	0.8264	0.8302	0.7967	0.8004	-3.134%	2,912,975	-1.337%
2026-02-10	0.8432	0.8570	0.8103	0.8263	-1.830%	1,668,989	-4.429%
2026-02-09	0.7995	0.8446	0.7760	0.8417	+6.155%	2,569,224	-6.178%
2026-02-08	0.7764	0.8122	0.7746	0.7929	+2.125%	1,159,861	-0.404%
2026-02-07	0.7867	0.7928	0.7589	0.7764	-1.309%	1,919,903	+1.713%
2026-02-06	0.6734	0.8178	0.6719	0.7867	+16.808%	9,643,581	+0.381%
2026-02-05	0.7292	0.7340	0.6651	0.6735	-5.791%	1,933,629	+17.253%
2026-02-04	0.7222	0.7373	0.7040	0.7149	-0.956%	3,658,843	+10.463%
2026-02-03	0.6880	0.7300	0.6721	0.7218	+4.882%	3,782,811	+9.407%
2026-02-02	0.6535	0.7014	0.6523	0.6882	+5.326%	3,021,780	+14.749%
2026-02-01	0.6603	0.6674	0.6236	0.6534	+7.361%	4,112,992	+20.860%
2026-01-31	0.7505	0.7529	0.6076	0.6086	-19.241%	4,536,053	+29.757%
2026-01-30	0.7642	0.7720	0.7422	0.7536	-0.331%	2,701,775	+4.790%
2026-01-29	0.7631	0.7673	0.7518	0.7561	-0.917%	1,790,366	+4.444%
2026-01-28	0.7751	0.7771	0.7571	0.7631	-1.637%	1,854,107	+3.486%
2026-01-27	0.7975	0.7984	0.7605	0.7758	-2.709%	2,601,344	+1.792%
2026-01-26	0.7704	0.8141	0.7695	0.7974	+1.065%	2,094,608	-0.966%
2026-01-25	0.7811	0.8437	0.7800	0.7890	+1.284%	2,392,902	+0.089%
2026-01-24	0.7712	0.7924	0.7691	0.7790	+0.219%	847,080	+1.374%
2026-01-23	0.8077	0.8093	0.7676	0.7773	-3.513%	4,626,682	+1.595%
2026-01-22	0.8243	0.8321	0.7740	0.8056	-2.055%	24,520,480	-1.974%
2026-01-21	0.7996	0.8887	0.7933	0.8225	+2.569%	7,308,525	-3.988%
2026-01-20	0.7962	0.8337	0.7672	0.8019	-0.816%	4,152,812	-1.521%
2026-01-19	0.7535	0.8291	0.7428	0.8085	+5.369%	10,483,647	-2.325%
2026-01-18	0.7549	0.7765	0.7445	0.7673	+0.722%	1,339,799	+2.919%
2026-01-17	0.7480	0.7874	0.7395	0.7618	+0.184%	4,926,754	+3.662%
2026-01-16	0.7838	0.7899	0.7457	0.7604	-7.774%	11,487,846	+3.853%
2026-01-15	0.7431	0.9396	0.7378	0.8245	+9.963%	33,036,328	-4.221%
2026-01-14	0.8221	0.8282	0.5998	0.7498	-7.898%	32,618,734	+5.321%
2026-01-13	0.7862	0.8176	0.7805	0.8141	+4.937%	1,247,901	-2.997%
2026-01-12	0.7935	0.8288	0.7726	0.7758	-2.231%	1,524,144	+1.792%
2026-01-11	0.7851	0.8071	0.7832	0.7935	+1.121%	646,249	-0.479%
2026-01-10	0.7910	0.8036	0.7827	0.7847	-0.859%	607,669	+0.637%
2026-01-09	0.7951	0.8054	0.7907	0.7915	-0.740%	276,224	-0.227%
2026-01-08	0.8043	0.8176	0.7802	0.7974	-0.858%	5,608,844	-0.966%
2026-01-07	0.8370	0.8386	0.8005	0.8043	-3.918%	4,892,297	-1.815%
2026-01-06	0.8571	0.8622	0.8008	0.8371	-2.333%	6,776,933	-5.662%
2026-01-05	0.8210	0.8750	0.8066	0.8571	+4.384%	7,274,720	-7.864%
2026-01-04	0.8184	0.8469	0.8123	0.8211	+0.318%	8,023,693	-3.824%
2026-01-03	0.7934	0.8477	0.7878	0.8185	+3.164%	8,533,743	-3.519%
2026-01-02	0.7983	0.8001	0.7822	0.7934	-0.626%	4,662,946	-0.466%
2026-01-01	0.7924	0.8103	0.7867	0.7984	+0.770%	3,898,926	-1.090%
2025-12-31	0.7949	0.7961	0.7809	0.7923	-0.315%	5,411,218	-0.328%
2025-12-30	0.7999	0.8145	0.7855	0.7948	-0.625%	7,028,976	-0.642%
2025-12-29	0.8000	0.8095	0.7836	0.7998	-0.025%	7,093,449	-1.263%
2025-12-28	0.8027	0.8050	0.7817	0.8000	-0.336%	5,011,546	-1.288%
2025-12-27	0.7988	0.8081	0.7909	0.8027	+0.526%	4,246,817	-1.620%
2025-12-26	0.7876	0.8065	0.7806	0.7985	+1.384%	7,856,383	-1.102%
2025-12-25	0.7898	0.8042	0.7809	0.7876	-0.253%	7,603,483	+0.267%
2025-12-24	0.7926	0.8387	0.7820	0.7896	-0.366%	11,675,364	+0.013%
2025-12-23	0.8162	0.8243	0.7811	0.7925	-2.904%	9,284,179	-0.353%
2025-12-22	0.8278	0.8364	0.7950	0.8162	-1.389%	14,518,989	-3.247%
2025-12-21	0.8300	0.8876	0.8204	0.8277	-0.277%	17,681,667	-4.591%
2025-12-20	0.8532	0.8612	0.8175	0.8300	-2.719%	15,356,179	-4.855%
2025-12-19	0.8304	0.8776	0.8005	0.8532	+2.746%	31,044,448	-7.443%
2025-12-18	0.7990	0.9906	0.7887	0.8304	+3.930%	122,744,092	-4.901%
2025-12-17	0.7717	0.8150	0.7601	0.7990	+3.538%	20,465,131	-1.164%
2025-12-16	0.7664	0.7802	0.7540	0.7717	+0.678%	13,703,936	+2.333%
2025-12-15	0.7871	0.8008	0.7652	0.7665	-2.617%	19,969,799	+3.027%
2025-12-14	0.7758	0.8353	0.7594	0.7871	+1.470%	39,233,927	+0.330%
2025-12-13	0.8351	0.8496	0.7748	0.7757	-7.113%	26,180,912	+1.805%
2025-12-12	0.9307	0.9402	0.8191	0.8351	-10.272%	63,817,974	-5.436%
2025-12-11	0.8285	1.1923	0.8110	0.9307	+12.322%	250,749,643	-15.150%
2025-12-10	0.8119	0.8497	0.8052	0.8286	+2.069%	8,740,341	-4.695%
2025-12-09	0.7965	0.8291	0.7947	0.8118	+1.934%	8,114,796	-2.722%
2025-12-08	0.8022	0.8118	0.7781	0.7964	-0.711%	7,391,237	-0.841%
2025-12-07	0.7854	0.8282	0.7782	0.8021	+2.113%	14,953,074	-1.546%
2025-12-06	0.8055	0.8188	0.7720	0.7855	-2.459%	9,510,302	+0.535%
2025-12-05	0.8602	0.8809	0.7947	0.8053	-6.382%	30,827,207	-1.937%
2025-12-04	0.7652	0.9328	0.7535	0.8602	+12.400%	101,896,029	-8.196%
2025-12-03	0.7409	0.8442	0.7352	0.7653	+3.293%	18,912,152	+3.188%
2025-12-02	0.7387	0.8051	0.7306	0.7409	+0.311%	10,221,286	+6.587%
2025-12-01	0.7353	0.7489	0.7252	0.7386	+0.435%	11,652,996	+6.918%
2025-11-30	0.7373	0.7556	0.7241	0.7354	-0.271%	5,386,600	+7.384%
2025-11-29	0.7433	0.7627	0.7251	0.7374	-0.780%	4,942,881	+7.092%
2025-11-28	0.7599	0.7719	0.7407	0.7432	-2.185%	5,938,103	+6.257%
2025-11-27	0.7408	0.7641	0.7301	0.7598	+2.565%	5,801,936	+3.935%
2025-11-26	0.7324	0.7588	0.7212	0.7408	+1.147%	6,664,549	+6.601%
2025-11-25	0.7263	0.7410	0.7159	0.7324	+0.812%	6,920,881	+7.824%
2025-11-24	0.7209	0.7355	0.6944	0.7265	+0.763%	10,700,698	+8.699%
2025-11-23	0.7142	0.7327	0.7100	0.7210	+0.966%	6,999,447	+9.528%
2025-11-22	0.7238	0.7381	0.7096	0.7141	-1.354%	6,700,975	+10.587%
2025-11-21	0.7265	0.7413	0.7029	0.7239	-0.358%	19,493,158	+9.090%
2025-11-20	0.7263	0.7486	0.6771	0.7265	+0.014%	19,798,871	+8.699%
2025-11-19	0.7229	0.7377	0.7045	0.7264	+0.498%	7,267,674	+8.714%
2025-11-18	0.7420	0.7554	0.7128	0.7228	-2.574%	7,565,470	+9.256%
2025-11-17	0.7471	0.7617	0.7241	0.7419	-0.683%	7,604,929	+6.443%
2025-11-16	0.7903	0.8101	0.7308	0.7470	-5.467%	8,578,639	+5.716%
2025-11-15	0.7825	0.8137	0.7793	0.7902	+1.010%	4,586,379	-0.063%
2025-11-14	0.8206	0.8321	0.7518	0.7823	-4.656%	10,555,927	+0.946%
2025-11-13	0.8093	0.9149	0.8048	0.8205	+1.384%	14,741,368	-3.754%
2025-11-12	0.8138	0.8331	0.7848	0.8093	-0.516%	7,281,870	-2.422%
2025-11-11	0.8074	0.8456	0.7952	0.8135	+0.743%	13,891,861	-2.926%
2025-11-10	0.8094	0.8304	0.7786	0.8075	-0.222%	12,785,617	-2.204%
2025-11-09	0.7793	0.8198	0.7306	0.8093	+3.836%	16,809,912	-2.422%
2025-11-08	0.7321	0.8011	0.7184	0.7794	+6.446%	60,427,672	+1.322%
2025-11-07	0.6861	0.7578	0.6810	0.7322	+6.719%	20,295,476	+7.853%
2025-11-06	0.7215	0.7873	0.6821	0.6861	-4.906%	34,939,536	+15.100%
2025-11-05	0.6803	0.7429	0.6688	0.7215	+6.056%	32,696,343	+9.453%
2025-11-04	0.6601	0.6966	0.6533	0.6803	+3.076%	44,727,848	+16.081%
2025-11-03	0.6707	0.6924	0.6533	0.6600	-1.639%	32,868,184	+19.652%
2025-11-02	0.6656	0.6840	0.6645	0.6710	+0.796%	10,584,565	+17.690%
2025-11-01	0.6684	0.6818	0.6610	0.6657	-0.434%	11,099,429	+18.627%
2025-10-31	0.6408	0.6939	0.6359	0.6686	+4.338%	27,437,062	+18.112%
2025-10-30	0.6484	0.6521	0.6359	0.6408	-1.157%	17,359,512	+23.237%
2025-10-29	0.6424	0.6532	0.6392	0.6483	+0.903%	15,213,372	+21.811%
2025-10-28	0.6498	0.6569	0.6392	0.6425	-1.139%	15,818,002	+22.911%
2025-10-27	0.6696	0.6740	0.6476	0.6499	-2.928%	13,054,929	+21.511%
2025-10-26	0.6528	0.6901	0.6511	0.6695	+2.574%	20,126,515	+17.954%
2025-10-25	0.6526	0.6555	0.6421	0.6527	0.000%	10,993,551	+20.990%
2025-10-24	0.6527	0.6698	0.6444	0.6527	0.000%	27,238,457	+20.990%
2025-10-23	0.6619	0.6810	0.6380	0.6527	-1.405%	41,939,192	+20.990%
2025-10-22	0.6333	0.6666	0.6204	0.6620	+4.532%	52,065,519	+19.290%
2025-10-21	0.6514	0.6740	0.6300	0.6333	-2.794%	33,204,790	+24.696%
2025-10-20	0.6269	0.6650	0.6163	0.6515	+3.924%	24,247,808	+21.213%
2025-10-19	0.6241	0.6370	0.6145	0.6269	+0.449%	13,764,853	+25.969%
2025-10-18	0.6368	0.6380	0.6135	0.6241	-1.994%	12,135,771	+26.534%
2025-10-17	0.6492	0.6679	0.6319	0.6368	-1.895%	27,283,268	+24.011%
2025-10-16	0.6721	0.7124	0.6475	0.6491	-3.408%	38,074,731	+21.661%
2025-10-15	0.7149	0.7265	0.6621	0.6720	-6.014%	25,410,816	+17.515%
2025-10-14	0.7179	0.7331	0.6419	0.7150	-0.404%	37,848,774	+10.448%
2025-10-13	0.6873	0.7198	0.6657	0.7179	+4.467%	31,259,731	+10.001%
2025-10-12	0.6578	0.7099	0.6432	0.6872	+4.485%	40,202,864	+14.916%
2025-10-11	0.6392	0.6912	0.6118	0.6577	+2.878%	75,169,395	+20.070%
2025-10-10	0.7358	0.7574	0.2355	0.6393	-13.127%	167,275,056	+23.526%
2025-10-09	0.7835	0.7836	0.6332	0.7359	-6.087%	57,436,053	+7.311%
2025-10-08	0.7773	0.7941	0.7554	0.7836	+0.798%	36,487,962	+0.778%
2025-10-07	0.8522	0.8600	0.7725	0.7774	-8.767%	51,781,501	+1.582%
2025-10-06	0.8483	0.8685	0.8238	0.8521	+0.460%	57,501,457	-7.323%
2025-10-05	0.9548	0.9773	0.8201	0.8482	-11.165%	92,046,467	-6.897%
2025-10-04	0.9625	0.9959	0.9260	0.9548	-0.790%	54,878,368	-17.292%
2025-10-03	0.8786	1.0255	0.8625	0.9624	+9.525%	107,599,655	-17.945%
2025-10-02	0.9256	0.9348	0.8503	0.8787	-5.077%	132,440,123	-10.129%
2025-10-01	0.9244	1.1338	0.8616	0.9257	+0.151%	154,214,587	-14.692%
2025-09-30	0.8755	0.9477	0.8220	0.9243	+5.562%	140,169,903	-14.562%
2025-09-29	1.0132	1.0395	0.8293	0.8756	-13.598%	163,048,760	-9.810%
2025-09-28	1.0629	1.1590	0.9651	1.0134	-4.657%	165,856,042	-22.074%
2025-09-27	1.1694	1.1985	1.0514	1.0629	-9.107%	230,948,321	-25.703%
2025-09-26	1.1841	1.2084	1.0773	1.1694	-1.233%	293,545,973	-32.470%
2025-09-25	1.1568	1.2013	0.9861	1.1840	+2.351%	319,565,155	-33.302%
2025-09-24	1.5054	1.5214	1.1413	1.1568	-23.162%	305,000,667	-31.734%
2025-09-23	0.9402	1.5378	0.9310	1.5055	+60.143%	717,275,504	-47.546%
2025-09-22	1.0503	1.1073	0.8777	0.9401	-18.859%	168,268,575	-15.998%
2025-09-21	0.9900	1.2064	0.9877	1.1586	+17.007%	135,739,184	-31.840%
2025-09-20	0.9285	1.0362	0.8832	0.9902	+6.634%	247,253,643	-20.248%
2025-09-19	1.0564	1.0565	0.8764	0.9286	-12.089%	381,161,237	-14.958%
2025-09-18	1.1946	1.2383	0.9373	1.0563	0.000%	883,377,850	-25.239%

.dark-mode .DkzJDd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DkzJDd{ color: #333333; background-color: white; border: 2px solid #333333; }BARDUSDTPERPBARD / Tether USD Perpetual Futurescrypto Composite

BARDUSDTPERP
BARD / Tether USD Perpetual Futures
crypto Composite