Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Cardano Tether logo
ADAUSDT
Cardano Tether
—
0.1608 $
-0.005 (%-3.07)
Day Low₺0.1586
Day High₺0.1665
Bid0.1607
Ask0.1608

Market Data

Spot Rate
B:0.1607
A:0.1608
Overview
Technicals
Comments
Archive

ADAUSDT: Cardano Tether Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 0.0863
CLOSE 0.0867

Low

LOW 0.0177

High

HIGH 0.1973
DATEOPENHIGHLOWCLOSE
01/01/20200.03290.03380.03270.0335
01/02/20200.03350.03350.03220.0327
01/03/20200.03270.03450.03240.0342
01/04/20200.03420.03450.03380.0343
01/05/20200.03440.03530.03420.0346
01/06/20200.03460.03740.03440.0373
01/07/20200.03730.03810.03640.037
01/08/20200.0370.03880.03580.0363
01/09/20200.03630.03640.03550.0362
01/10/20200.03620.03710.03470.0369
01/11/20200.03690.03780.03640.0368
01/12/20200.03670.03790.03650.0379
01/13/20200.03790.0380.03670.0368
01/14/20200.03680.04280.03680.0416
01/15/20200.04160.04320.040.0428
01/16/20200.04280.04330.04020.0417
01/17/20200.04170.0460.04110.0449
01/18/20200.04490.04580.04310.0449
01/19/20200.04490.0460.04130.042
01/20/20200.0420.04440.0420.0438
01/21/20200.04380.04680.04350.046
01/22/20200.0460.04660.04520.0458
01/23/20200.04580.04590.04210.0432
01/24/20200.04320.04540.04140.045
01/25/20200.04490.04530.04290.0431
01/26/20200.04310.04480.04290.0448
01/27/20200.04480.0490.0440.048
01/28/20200.0480.05470.04750.0529
01/29/20200.05290.05770.05260.0533
01/30/20200.05330.05730.05220.0561
01/31/20200.05610.05680.05220.0539
02/01/20200.05390.05720.05310.0561
02/02/20200.05610.05870.05490.0557
02/03/20200.05570.05790.05530.057
02/04/20200.0570.05790.0540.056
02/05/20200.0560.06020.05560.0593
02/06/20200.05930.06090.0580.0601
02/07/20200.06010.06280.05940.0599
02/08/20200.05990.06140.0570.06
02/09/20200.060.06240.060.0619
02/10/20200.06190.06210.05840.0603
02/11/20200.06030.06350.05890.0634
02/12/20200.06340.07030.06340.0682
02/13/20200.06820.07230.06480.0687
02/14/20200.06870.07130.06710.0707
02/15/20200.07070.07140.06230.0643
02/16/20200.06420.06710.05670.0615
02/17/20200.06150.06270.05570.0602
02/18/20200.06020.06370.05770.0627
02/19/20200.06280.0630.05650.0574
02/20/20200.05730.05890.05520.0582
02/21/20200.05820.060.05740.0585
02/22/20200.05860.05910.0570.0583
02/23/20200.05820.0620.05810.0615
02/24/20200.06140.06180.05730.0591
02/25/20200.05910.05920.05590.056
02/26/20200.0560.05670.04650.0492
02/27/20200.04920.05220.04620.0499
02/28/20200.04990.05130.04650.0489
02/29/20200.04890.050.04710.0471
03/01/20200.04710.04830.04510.0456
03/02/20200.04560.04980.04540.0492
03/03/20200.04920.04940.04740.0487
03/04/20200.04870.05030.04790.049
03/05/20200.0490.05230.0490.051
03/06/20200.0510.05170.04980.0517
03/07/20200.05170.05190.04820.0488
03/08/20200.04880.04880.04230.0429
03/09/20200.04290.0440.0390.0416
03/10/20200.04150.0430.04030.0415
03/11/20200.04150.04180.03730.0397
03/12/20200.03970.03980.02190.0233
03/13/20200.02330.02940.01770.0284
03/14/20200.02840.02890.02530.0258
03/15/20200.02580.0290.02550.0269
03/16/20200.02690.0270.02160.0242
03/17/20200.02420.02650.02390.0258
03/18/20200.02570.02650.02430.0261
03/19/20200.02610.0320.02580.0303
03/20/20200.03030.0340.02660.0295
03/21/20200.02950.03070.02790.0295
03/22/20200.02950.03040.02680.027
03/23/20200.0270.02990.02660.0293
03/24/20200.02920.03040.02870.0302
03/25/20200.03030.03040.02870.0295
03/26/20200.02950.0310.02920.0309
03/27/20200.03090.03140.02830.0288
03/28/20200.02880.030.02780.0298
03/29/20200.02980.030.0280.0281
03/30/20200.02810.03040.0280.0297
03/31/20200.02970.03070.02950.0305
04/01/20200.03050.0310.02940.031
04/02/20200.0310.03350.03070.0319
04/03/20200.03190.03270.03160.0323
04/04/20200.03230.03270.03170.0324
04/05/20200.03240.03260.03160.0319
04/06/20200.03190.03610.03190.0359
04/07/20200.03590.0370.03450.0353
04/08/20200.03530.03680.03520.0364
04/09/20200.03640.03660.03520.0361
04/10/20200.03610.03620.03220.0332
04/11/20200.03320.03410.03260.0334
04/12/20200.03340.03490.03290.0335
04/13/20200.03350.03350.03190.0331
04/14/20200.03310.03380.03270.0331
04/15/20200.03310.03370.03180.0319
04/16/20200.03180.0350.03090.0345
04/17/20200.03450.03490.0340.0343
04/18/20200.03430.0370.03430.0365
04/19/20200.03660.03680.03510.0355
04/20/20200.03550.03660.03380.0339
04/21/20200.03390.0350.03370.0345
04/22/20200.03450.03670.03440.0366
04/23/20200.03660.04260.03640.0409
04/24/20200.04090.04470.04080.0417
04/25/20200.04170.04360.0410.0422
04/26/20200.04220.04620.04190.0459
04/27/20200.04590.04770.04420.0465
04/28/20200.04650.04810.0460.0468
04/29/20200.04680.0520.04680.0515
04/30/20200.05150.05440.0470.0475
05/01/20200.04750.05190.04740.0509
05/02/20200.05090.05150.04940.0509
05/03/20200.0510.05170.04750.049
05/04/20200.0490.05030.04610.0494
05/05/20200.04940.05060.04870.0495
05/06/20200.04950.05120.04860.0489
05/07/20200.04890.05160.04830.0512
05/08/20200.05120.05380.05090.052
05/09/20200.0520.05310.05120.0515
05/10/20200.05150.05160.04250.0476
05/11/20200.04760.050.04490.0478
05/12/20200.04780.05120.04770.0504
05/13/20200.05040.05230.04960.0515
05/14/20200.05150.0520.05040.051
05/15/20200.0510.0520.04950.0503
05/16/20200.05030.05140.04990.051
05/17/20200.0510.05230.05090.0513
05/18/20200.05130.0550.05110.0543
05/19/20200.05430.0570.05260.0568
05/20/20200.05680.05760.05380.0569
05/21/20200.05690.05760.05020.0521
05/22/20200.05210.0570.05130.0558
05/23/20200.05580.05650.05420.0549
05/24/20200.05490.05620.05120.0513
05/25/20200.05130.05430.0510.0539
05/26/20200.05390.05420.05190.0536
05/27/20200.05360.0560.0530.0551
05/28/20200.05510.06770.05490.065
05/29/20200.0650.06670.06250.0647
05/30/20200.06470.07750.06370.0769
05/31/20200.07690.08650.0720.0739
06/01/20200.07390.08310.07350.0809
06/02/20200.0810.08250.07080.0787
06/03/20200.07870.08610.07710.0856
06/04/20200.08560.09040.08340.0888
06/05/20200.08880.08910.08390.0852
06/06/20200.08520.08730.08480.0861
06/07/20200.08620.08870.08250.0866
06/08/20200.08660.0870.08460.0865
06/09/20200.08650.08680.08280.0829
06/10/20200.08290.0840.07940.0836
06/11/20200.08360.08510.0730.0753
06/12/20200.07530.08090.0750.0795
06/13/20200.07950.07960.0770.0791
06/14/20200.07910.07920.07560.0764
06/15/20200.07640.07980.06930.0782
06/16/20200.07820.07980.07660.0793
06/17/20200.07930.0840.07730.0835
06/18/20200.08350.08450.080.0818
06/19/20200.08180.08190.07840.0799
06/20/20200.07990.08020.0770.0795
06/21/20200.07960.0810.07810.0784
06/22/20200.07840.0840.07820.0836
06/23/20200.08360.08450.08150.0828
06/24/20200.08280.08720.080.0825
06/25/20200.08250.08350.07860.0817
06/26/20200.08170.08180.07930.0806
06/27/20200.08060.0810.07450.0774
06/28/20200.07740.08110.07620.0803
06/29/20200.08030.08440.08030.0839
06/30/20200.08390.08470.08180.083
07/01/20200.0830.09710.08240.0968
07/02/20200.09690.09690.08740.0929
07/03/20200.09290.10210.09220.0966
07/04/20200.09650.10120.09590.1001
07/05/20200.10010.10010.09420.0981
07/06/20200.09820.10680.09720.1051
07/07/20200.10510.11920.10290.1176
07/08/20200.11760.13880.11470.1299
07/09/20200.12990.12990.11740.124
07/10/20200.1240.12430.11030.1185
07/11/20200.11840.12730.11770.1252
07/12/20200.12520.12850.12040.1269
07/13/20200.12690.1360.12080.1243
07/14/20200.12430.1350.12080.1326
07/15/20200.13250.13280.12730.1307
07/16/20200.13070.13330.11830.126
07/17/20200.12610.12670.12160.1222
07/18/20200.12220.12480.11820.1227
07/19/20200.12270.12480.12110.124
07/20/20200.1240.12430.11470.1177
07/21/20200.11770.12470.11670.1232
07/22/20200.12320.12470.12030.1238
07/23/20200.12390.12610.12330.1242
07/24/20200.12420.12440.12050.122
07/25/20200.1220.14590.1220.1436
07/26/20200.14370.15460.14130.1485
07/27/20200.14850.14980.130.1386
07/28/20200.13860.1510.1340.149
07/29/20200.1490.150.1380.1397
07/30/20200.13980.14260.13690.1406
07/31/20200.14060.14130.13550.1388
08/01/20200.13880.14690.13810.1441
08/02/20200.14420.14850.12580.1338
08/03/20200.13380.13930.1320.1373
08/04/20200.13740.14830.13610.1434
08/05/20200.14330.14530.13970.1423
08/06/20200.14230.14590.13990.1444
08/07/20200.14440.14750.13270.1389
08/08/20200.13890.14790.13720.147
08/09/20200.1470.15230.1420.1451
08/10/20200.14510.14650.14160.1438
08/11/20200.14380.14450.13130.1369
08/12/20200.13690.13790.12340.1367
08/13/20200.13670.14210.13160.1394
08/14/20200.13940.14120.13740.1383
08/15/20200.13830.14180.13620.1384
08/16/20200.13840.13960.13480.1388
08/17/20200.13880.14480.13730.1404
08/18/20200.14040.1440.13370.1369
08/19/20200.13690.13830.12580.1297
08/20/20200.12960.13450.12610.1341
08/21/20200.13420.13440.12140.1232
08/22/20200.12310.12620.11820.1252
08/23/20200.12520.12590.11930.1214
08/24/20200.12150.12710.120.1236
08/25/20200.12360.1240.10490.1124
08/26/20200.11240.11820.11020.1144
08/27/20200.11430.11580.10210.1073
08/28/20200.10730.11170.1060.1093
08/29/20200.10930.1180.1080.1162
08/30/20200.11620.11880.11370.1175
08/31/20200.11740.12680.1130.1225
09/01/20200.12250.12810.1190.1245
09/02/20200.12440.12640.11030.1149
09/03/20200.11490.11690.09220.0945
09/04/20200.09450.1040.09220.1016
09/05/20200.10160.1040.08540.09
09/06/20200.090.09610.08550.0926
09/07/20200.09270.09420.0860.0936
09/08/20200.09370.0970.08850.091
09/09/20200.09110.09580.08930.0933
09/10/20200.09330.09950.09320.0971
09/11/20200.0970.09760.09310.097
09/12/20200.0970.09850.09450.0977
09/13/20200.09770.09980.09230.0951
09/14/20200.09510.09790.09290.0966
09/15/20200.09660.0980.09290.0931
09/16/20200.09310.09330.08950.0915
09/17/20200.09150.09480.09080.0941
09/18/20200.09410.09420.08960.0909
09/19/20200.09090.09330.09040.0914
09/20/20200.09140.09220.08750.0894
09/21/20200.08940.09020.0770.0798
09/22/20200.07990.08340.07910.0815
09/23/20200.08150.08280.07550.0766
09/24/20200.07660.08380.07550.0825
09/25/20200.08250.09870.08230.0969
09/26/20200.09690.10.09230.0955
09/27/20200.09540.10270.09420.1013
09/28/20200.10130.10670.09960.1003
09/29/20200.10030.10360.09740.1011
09/30/20200.10110.10180.09660.1014
10/01/20200.10140.10470.09460.098
10/02/20200.0980.10040.08970.0929
10/03/20200.09290.09530.09210.0933
10/04/20200.09330.0980.09210.0969
10/05/20200.09680.09950.09590.0974
10/06/20200.09740.09860.09120.0929
10/07/20200.09290.09450.08930.0937
10/08/20200.09370.09730.08980.0963
10/09/20200.09630.10260.09490.1013
10/10/20200.10130.11150.10130.1049
10/11/20200.10490.1090.10420.1065
10/12/20200.10650.11370.10220.1095
10/13/20200.10950.11430.10750.1093
10/14/20200.10930.11240.10520.107
10/15/20200.1070.10780.10440.1067
10/16/20200.10660.10730.10220.1041
10/17/20200.10420.10740.10320.106
10/18/20200.10590.10760.1050.1074
10/19/20200.10740.11110.1060.1086
10/20/20200.10860.10880.10060.1024
10/21/20200.10240.10860.10130.1059
10/22/20200.10590.11280.10510.1108
10/23/20200.11080.11230.10520.1081
10/24/20200.1080.10990.10730.108
10/25/20200.1080.10880.1060.1064
10/26/20200.10640.10760.09890.1031
10/27/20200.1030.10570.10180.1026
10/28/20200.10250.10330.0950.0987
10/29/20200.09870.10080.09480.0953
10/30/20200.09530.09570.08920.0933
10/31/20200.09330.09560.0920.093
11/01/20200.0930.09870.09240.0983
11/02/20200.09830.10.09150.0922
11/03/20200.09220.09420.08790.0936
11/04/20200.09360.09630.09160.0955
11/05/20200.09550.09810.09210.0975
11/06/20200.09750.110.09710.1091
11/07/20200.10910.11390.09860.1013
11/08/20200.10130.10830.09970.1066
11/09/20200.10650.1080.10110.1056
11/10/20200.10560.10920.10360.1059
11/11/20200.10590.10890.10540.106
11/12/20200.1060.10670.10250.1046
11/13/20200.10460.1080.1040.1063
11/14/20200.10630.10730.10140.1041
11/15/20200.10410.10530.09850.1005
11/16/20200.10050.1050.09950.1039
11/17/20200.10390.11250.10350.1095
11/18/20200.10940.11160.10170.1066
11/19/20200.10660.10820.10440.1059
11/20/20200.10590.1190.10550.1183
11/21/20200.11830.13470.11610.1333
11/22/20200.13340.15350.120.146
11/23/20200.14590.15930.1410.1545
11/24/20200.15450.1830.150.1672
11/25/20200.16720.17550.1470.1547
11/26/20200.15470.16090.11230.1384
11/27/20200.13840.14560.13070.1418
11/28/20200.14180.17230.13880.1649
11/29/20200.16490.17140.15710.1666
11/30/20200.16670.1740.16010.172
12/01/20200.17210.17460.14130.1556
12/02/20200.15550.160.15070.1585
12/03/20200.15840.16840.15530.164
12/04/20200.1640.16460.1460.1478
12/05/20200.14780.1620.14610.1599
12/06/20200.160.16290.1530.1587
12/07/20200.15880.15910.15130.154
12/08/20200.1540.15520.13760.1412
12/09/20200.14120.15030.12920.148
12/10/20200.1480.14870.13910.1419
12/11/20200.14190.14290.13470.1393
12/12/20200.13930.14740.13880.1444
12/13/20200.14440.15670.14290.1541
12/14/20200.1540.15880.14950.1588
12/15/20200.15880.160.15260.1538
12/16/20200.15390.16840.1490.1681
12/17/20200.16810.17630.16050.1634
12/18/20200.16340.16940.15820.165
12/19/20200.1650.17080.16290.1643
12/20/20200.16420.1690.1560.162
12/21/20200.1620.16710.14680.1528
12/22/20200.15280.16120.14880.1565
12/23/20200.15650.15790.12630.1364
12/24/20200.13630.15480.13130.153
12/25/20200.15310.1670.15010.1576
12/26/20200.15760.16240.14880.1584
12/27/20200.15840.16640.14940.1547
12/28/20200.15470.18060.15280.1763
12/29/20200.17630.19730.1730.1907
12/30/20200.19070.19390.17510.1839
12/31/20200.18390.18640.17440.1813