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
—
0.1609 $
-0.005 (%-3.01)
Day Low₺0.1586
Day High₺0.1665
Bid0.1608
Ask0.1609

Market Data

Spot Rate
B:0.1608
A:0.1609
Overview
Technicals
Comments
Archive

ADAUSDT: Cardano Tether Historical Data

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1.4957
CLOSE 1.4988

Low

LOW 0.1679

High

HIGH 3.101
DATEOPENHIGHLOWCLOSE
01/01/20210.18130.18470.170.1751
01/02/20210.17510.18460.16790.1774
01/03/20210.17740.20960.17260.2062
01/04/20210.20630.23990.1920.2253
01/05/20210.22520.26430.2070.2587
01/06/20210.25890.34770.25350.3331
01/07/20210.33310.35530.27850.2993
01/08/20210.29920.32170.26180.3039
01/09/20210.30390.33850.29580.3306
01/10/20210.33060.34120.27950.3015
01/11/20210.30150.3040.22880.2757
01/12/20210.27560.31440.26280.2889
01/13/20210.28880.31590.270.3123
01/14/20210.31250.32460.29650.312
01/15/20210.3120.33230.27740.3019
01/16/20210.30190.3670.30190.3507
01/17/20210.35060.39740.34080.3808
01/18/20210.38080.39720.36410.3712
01/19/20210.37130.390.3620.3672
01/20/20210.36720.37690.33030.3753
01/21/20210.37550.37950.30.3079
01/22/20210.30790.35980.280.3487
01/23/20210.34840.35760.33540.3458
01/24/20210.34580.36930.33610.3535
01/25/20210.35350.36420.34030.3431
01/26/20210.34280.35110.3240.3433
01/27/20210.34340.3440.3040.3114
01/28/20210.31140.35580.30430.3441
01/29/20210.34410.36840.33050.3475
01/30/20210.34760.37690.3370.364
01/31/20210.3640.37750.3380.3448
02/01/20210.34460.42410.33210.4088
02/02/20210.40880.45590.38870.425
02/03/20210.4250.44960.41510.4419
02/04/20210.44210.450.410.4393
02/05/20210.4390.560.43640.5392
02/06/20210.53870.66710.5190.6344
02/07/20210.63440.70890.580.6611
02/08/20210.66110.72380.63190.6764
02/09/20210.67670.71210.66240.7056
02/10/20210.70560.95310.70560.9397
02/11/20210.94040.980.86510.928
02/12/20210.92810.94830.8660.9243
02/13/20210.92420.95050.820.913
02/14/20210.9130.9190.80670.8436
02/15/20210.84290.9110.68560.8614
02/16/20210.86130.90590.83330.87
02/17/20210.86990.89750.82150.8921
02/18/20210.89210.95780.8920.9144
02/19/20210.91430.94560.87850.9258
02/20/20210.9261.20.91331.1157
02/21/20211.11561.15171.06751.0989
02/22/20211.09961.1460.8311.097
02/23/20211.09731.1420.810.962
02/24/20210.96141.0770.89781.049
02/25/20211.04881.1771.0121.0769
02/26/20211.07691.2980.991.243
02/27/20211.24351.4881.22711.314
02/28/20211.3141.35951.1541.312
03/01/20211.31281.3481.23131.2963
03/02/20211.29681.31.181.2228
03/03/20211.22281.26641.20871.2131
03/04/20211.21321.23051.0671.1124
03/05/20211.11261.19721.03371.1591
03/06/20211.15911.1831.08491.129
03/07/20211.1291.1451.10561.1304
03/08/20211.13071.17841.1051.1185
03/09/20211.11841.221.11081.1972
03/10/20211.19731.2081.1151.1326
03/11/20211.13231.141.10751.1243
03/12/20211.12421.1281.021.0321
03/13/20211.03211.1930.9851.1
03/14/20211.10021.10271.05191.0524
03/15/20211.05241.070811.031
03/16/20211.03071.2811.2492
03/17/20211.24971.431.20351.377
03/18/20211.37751.4731.22151.2293
03/19/20211.22971.34291.181.2947
03/20/20211.2951.30971.19981.2005
03/21/20211.20051.24141.161.1856
03/22/20211.18561.20781.0671.1015
03/23/20211.10151.17391.08151.1164
03/24/20211.11561.16391.0381.069
03/25/20211.06881.15351.04581.0956
03/26/20211.0961.28761.09431.2142
03/27/20211.21421.23891.15621.1768
03/28/20211.17651.221.16651.1898
03/29/20211.18981.22981.1781.2024
03/30/20211.20241.23561.18911.2119
03/31/20211.2121.21271.1511.1919
04/01/20211.19171.20771.17171.1838
04/02/20211.18331.2481.18031.19
04/03/20211.191.24081.15981.1624
04/04/20211.16251.1931.1521.1821
04/05/20211.18211.22651.16221.2118
04/06/20211.21171.34361.19011.252
04/07/20211.25221.291.15881.1736
04/08/20211.17361.2251.171.2193
04/09/20211.2191.22911.19131.202
04/10/20211.2021.2521.19161.2175
04/11/20211.21751.28991.1991.2636
04/12/20211.26381.3481.26331.3143
04/13/20211.31451.43781.28141.4125
04/14/20211.41251.55851.3481.4509
04/15/20211.45141.49541.41021.4782
04/16/20211.47851.51921.3341.4099
04/17/20211.40991.45811.3551.368
04/18/20211.36861.38651.0721.2769
04/19/20211.27661.32441.17121.1945
04/20/20211.19451.28241.12691.2669
04/21/20211.26671.291.1971.2036
04/22/20211.20311.27981.11381.144
04/23/20211.14441.1690.921.1587
04/24/20211.15871.1981.09271.1029
04/25/20211.1031.14681.01831.0913
04/26/20211.0911.25091.07931.2375
04/27/20211.23771.33331.22321.3063
04/28/20211.30631.34881.23261.3379
04/29/20211.33731.41171.26611.3063
04/30/20211.30661.37091.28551.3532
05/01/20211.3531.36781.31281.3516
05/02/20211.35161.35561.29411.3267
05/03/20211.32671.381.32081.3622
05/04/20211.36271.36731.25571.2698
05/05/20211.26991.4971.25981.4798
05/06/20211.47991.71.42881.6491
05/07/20211.64911.74781.5261.653
05/08/20211.65291.65431.56111.6211
05/09/20211.62061.8331.57261.7663
05/10/20211.76621.82431.5171.6423
05/11/20211.64181.77911.59541.7632
05/12/20211.76331.8211.54621.5694
05/13/20211.56691.97191.51.9296
05/14/20211.92892.0431.81122.0069
05/15/20212.00732.37891.96282.1744
05/16/20212.17542.472.01042.3002
05/17/20212.30022.3291.91592.0307
05/18/20212.03012.14921.97122.0036
05/19/20212.00362.03171.011.4663
05/20/20211.46761.94871.32181.8006
05/21/20211.80021.871.321.5493
05/22/20211.54931.6021.36611.4629
05/23/20211.46361.53971.0511.3139
05/24/20211.31351.59741.24761.55
05/25/20211.54971.64991.43541.5532
05/26/20211.55251.8321.5521.7791
05/27/20211.77881.78851.60771.6552
05/28/20211.65521.6781.451.5133
05/29/20211.51331.56241.3351.4029
05/30/20211.40351.71.34571.5751
05/31/20211.57511.751.52491.7373
06/01/20211.73761.77961.65311.7363
06/02/20211.73621.80421.71731.7534
06/03/20211.75341.88971.71341.8453
06/04/20211.84541.8481.6081.7077
06/05/20211.7081.78231.611.6551
06/06/20211.65551.70771.64511.6771
06/07/20211.67711.74141.551.5659
06/08/20211.56591.59661.41.5819
06/09/20211.58181.6351.48271.6279
06/10/20211.62821.63781.50641.5328
06/11/20211.53281.54741.41921.4371
06/12/20211.43681.49341.35621.4789
06/13/20211.47891.581.40011.5566
06/14/20211.55631.5951.50561.5769
06/15/20211.57691.61091.54411.5552
06/16/20211.5551.57541.4741.4851
06/17/20211.48511.53881.45681.4826
06/18/20211.48251.49271.3741.4163
06/19/20211.41641.44111.38341.3839
06/20/20211.3841.461.3061.4263
06/21/20211.42621.43711.16721.174
06/22/20211.17381.26341.00011.1567
06/23/20211.15631.311.1081.2512
06/24/20211.25131.39981.20061.3604
06/25/20211.36041.39711.24311.2521
06/26/20211.2521.29231.19681.2521
06/27/20211.2521.34991.2411.338
06/28/20211.33791.35061.30421.326
06/29/20211.32611.421.3191.373
06/30/20211.37311.39931.28251.3853
07/01/20211.38531.38621.3021.3313
07/02/20211.33121.39591.2851.3946
07/03/20211.39471.44441.35791.4045
07/04/20211.40451.49551.38151.4615
07/05/20211.46151.46161.37641.4039
07/06/20211.40391.45781.38881.4157
07/07/20211.41561.44161.41.404
07/08/20211.4041.40651.31941.327
07/09/20211.32681.37461.28591.3504
07/10/20211.35041.3661.31581.3356
07/11/20211.33561.36691.32311.3485
07/12/20211.34851.37361.29161.3126
07/13/20211.31261.32161.251.265
07/14/20211.26491.28941.1981.2635
07/15/20211.26341.291.2051.2258
07/16/20211.22581.2451.16551.1708
07/17/20211.17051.19481.14971.1721
07/18/20211.17211.21861.16661.1813
07/19/20211.18141.19211.11561.1225
07/20/20211.12261.13621.02021.0539
07/21/20211.05411.22221.03661.1711
07/22/20211.17111.20811.14921.1856
07/23/20211.18571.20891.14651.2077
07/24/20211.20751.24871.19641.2327
07/25/20211.23321.23881.191.2284
07/26/20211.22831.39911.22211.2551
07/27/20211.25491.31581.21361.2799
07/28/20211.27971.321.25731.2875
07/29/20211.28751.29871.2561.2856
07/30/20211.28561.31791.24671.3108
07/31/20211.31091.33291.2871.3193
08/01/20211.31931.38791.29841.3142
08/02/20211.31451.351.29271.3083
08/03/20211.30821.38271.26131.3696
08/04/20211.36971.39381.3231.3765
08/05/20211.37661.39741.3381.3859
08/06/20211.38591.4251.36131.4025
08/07/20211.40271.4851.39451.4727
08/08/20211.47261.49411.4071.4255
08/09/20211.42561.4991.39331.4745
08/10/20211.47451.7011.4571.678
08/11/20211.6781.8951.671.7934
08/12/20211.79341.8691.67921.8324
08/13/20211.8332.14951.82122.1386
08/14/20212.13862.252.08352.1878
08/15/20212.18752.24992.032.1667
08/16/20212.16672.22.04632.0714
08/17/20212.07172.14141.90591.9239
08/18/20211.9242.16431.872.1043
08/19/20212.10452.4552.04622.4411
08/20/20212.44112.58172.36662.4557
08/21/20212.45572.52882.38052.4341
08/22/20212.43472.72122.43062.7049
08/23/20212.7052.97192.68492.9152
08/24/20212.91522.9472.58722.7187
08/25/20212.71912.7972.62.739
08/26/20212.73892.7852.472.528
08/27/20212.5292.94732.4942.946
08/28/20212.9472.952.7722.847
08/29/20212.8472.9352.7192.851
08/30/20212.852.8842.722.734
08/31/20212.7352.8812.7022.767
09/01/20212.7682.9042.722.869
09/02/20212.873.1012.8342.96
09/03/20212.963.032.92.966
09/04/20212.9652.9672.82.83
09/05/20212.8312.9562.8132.91
09/06/20212.9112.9272.82.833
09/07/20212.8332.87522.514
09/08/20212.5142.5642.22.47
09/09/20212.472.6232.392.518
09/10/20212.5182.5862.2692.383
09/11/20212.3842.82.3672.638
09/12/20212.6372.7892.5012.581
09/13/20212.582.5932.3092.402
09/14/20212.4012.4382.322.396
09/15/20212.3962.5822.3552.505
09/16/20212.5042.562.3812.417
09/17/20212.4172.4422.3132.35
09/18/20212.352.4392.312.371
09/19/20212.3712.3972.2592.283
09/20/20212.2832.2931.972.079
09/21/20212.082.2291.91011.986
09/22/20211.9862.2681.9672.257
09/23/20212.2572.3462.1792.327
09/24/20212.3272.3452.0632.277
09/25/20212.2772.4592.2352.3
09/26/20212.2992.3012.1472.207
09/27/20212.2062.2772.1282.13
09/28/20212.1292.1732.0292.037
09/29/20212.0372.152.022.066
09/30/20212.0662.1372.0512.115
10/01/20212.1152.2752.0922.256
10/02/20212.2552.3222.1922.247
10/03/20212.2472.3092.2212.251
10/04/20212.2512.2532.152.191
10/05/20212.1912.2582.1752.233
10/06/20212.2322.2512.1112.209
10/07/20212.2092.3752.152.278
10/08/20212.2782.3132.2132.237
10/09/20212.2382.32.222.268
10/10/20212.2692.2772.162.189
10/11/20212.1892.252.1072.171
10/12/20212.1712.1732.0712.118
10/13/20212.1172.22.0782.19
10/14/20212.1892.2252.1552.172
10/15/20212.1722.2432.1362.218
10/16/20212.2172.252.1692.179
10/17/20212.1782.1892.0892.158
10/18/20212.1582.1762.1052.128
10/19/20212.1272.1572.0932.11
10/20/20212.112.2082.0922.19
10/21/20212.192.2982.1312.137
10/22/20212.1362.212.1252.156
10/23/20212.1572.1752.1312.166
10/24/20212.1672.1692.0932.12
10/25/20212.1192.1782.1142.144
10/26/20212.1452.2022.1222.137
10/27/20212.1382.1561.8041.912
10/28/20211.9122.0581.9051.987
10/29/20211.9872.0481.9792.015
10/30/20212.0162.0191.9241.955
10/31/20211.9572.0291.9181.964
11/01/20211.9652.0191.9111.949
11/02/20211.9491.9961.9331.971
11/03/20211.9712.1441.952.063
11/04/20212.0632.1031.9331.983
11/05/20211.9832.0171.9591.982
11/06/20211.9822.041.9422.005
11/07/20212.0042.0351.9742.021
11/08/20212.022.142.0082.125
11/09/20212.1262.3782.1052.27
11/10/20212.2692.3311.9322.097
11/11/20212.0972.1532.0582.079
11/12/20212.0792.0991.9912.045
11/13/20212.0462.082.0212.05
11/14/20212.052.072.0092.04
11/15/20212.042.0952.0112.017
11/16/20212.0182.0181.7591.874
11/17/20211.8741.8931.7951.876
11/18/20211.8771.9071.7011.786
11/19/20211.7861.8941.7541.863
11/20/20211.8621.9561.861.922
11/21/20211.9211.9241.8321.835
11/22/20211.8351.8391.7571.776
11/23/20211.7761.8161.7381.751
11/24/20211.7511.7541.5861.666
11/25/20211.6651.7491.6191.675
11/26/20211.6761.6851.4951.533
11/27/20211.5321.5851.5311.543
11/28/20211.5431.61.4161.594
11/29/20211.5951.6361.5571.601
11/30/20211.6021.6291.5441.554
12/01/20211.5531.6221.5311.548
12/02/20211.5471.761.5171.719
12/03/20211.721.7291.5091.556
12/04/20211.5571.5581.1881.42
12/05/20211.4191.4351.2841.378
12/06/20211.3781.4421.2551.42
12/07/20211.421.4791.3651.378
12/08/20211.3781.4231.3371.396
12/09/20211.3961.4091.2871.289
12/10/20211.2881.3341.2071.211
12/11/20211.2111.3621.1921.354
12/12/20211.3541.4151.3191.346
12/13/20211.3451.3571.21.223
12/14/20211.2231.2841.1981.266
12/15/20211.2671.3311.2041.311
12/16/20211.3111.3311.2361.24
12/17/20211.241.2591.1821.218
12/18/20211.2181.2671.21.242
12/19/20211.2421.3121.241.243
12/20/20211.2441.2611.2011.237
12/21/20211.2381.2891.2271.28
12/22/20211.2791.3691.2761.327
12/23/20211.3271.491.3071.475
12/24/20211.4751.4911.3811.392
12/25/20211.3931.461.3811.452
12/26/20211.4531.4671.4071.455
12/27/20211.4551.5941.451.516
12/28/20211.5161.541.3761.4
12/29/20211.41.4381.3231.332
12/30/20211.3331.3781.2971.359
12/31/20211.3591.3831.2811.308