ADAUSDT: Cardano Tether Historical Data

2023 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.346

CLOSE 0.3469

Low

LOW 0.22

High

HIGH 0.68

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2023	0.2458	0.25	0.2434	0.2499
01/02/2023	0.2499	0.2565	0.2466	0.2538
01/03/2023	0.2538	0.2555	0.2502	0.2529
01/04/2023	0.2529	0.2708	0.2518	0.2678
01/05/2023	0.2678	0.2713	0.2633	0.2692
01/06/2023	0.2692	0.2798	0.2671	0.2786
01/07/2023	0.2785	0.2806	0.2723	0.2768
01/08/2023	0.2768	0.299	0.2742	0.2974
01/09/2023	0.2975	0.346	0.2955	0.3168
01/10/2023	0.3168	0.3253	0.3063	0.3222
01/11/2023	0.3222	0.3235	0.3075	0.323
01/12/2023	0.323	0.3351	0.3154	0.3293
01/13/2023	0.3293	0.3509	0.3237	0.3456
01/14/2023	0.3455	0.3697	0.332	0.3525
01/15/2023	0.3526	0.3539	0.3385	0.3507
01/16/2023	0.3508	0.364	0.3376	0.3504
01/17/2023	0.3505	0.3576	0.343	0.3455
01/18/2023	0.3455	0.3555	0.3237	0.3264
01/19/2023	0.3264	0.343	0.3255	0.3379
01/20/2023	0.338	0.3657	0.3336	0.3652
01/21/2023	0.3651	0.3807	0.3569	0.3687
01/22/2023	0.3686	0.3872	0.3629	0.3764
01/23/2023	0.3764	0.3836	0.3687	0.375
01/24/2023	0.375	0.383	0.3552	0.3587
01/25/2023	0.3588	0.3797	0.3469	0.3732
01/26/2023	0.3733	0.3892	0.3711	0.3796
01/27/2023	0.3796	0.391	0.3678	0.3898
01/28/2023	0.3898	0.398	0.378	0.3819
01/29/2023	0.3818	0.3991	0.3768	0.3975
01/30/2023	0.3976	0.3982	0.3652	0.3725
01/31/2023	0.3725	0.3998	0.3681	0.3902
02/01/2023	0.3902	0.4018	0.371	0.397
02/02/2023	0.397	0.4136	0.3921	0.3981
02/03/2023	0.3981	0.407	0.3944	0.4038
02/04/2023	0.4037	0.4055	0.3975	0.3994
02/05/2023	0.3993	0.4019	0.3821	0.3923
02/06/2023	0.3923	0.4033	0.3795	0.3823
02/07/2023	0.3823	0.3998	0.3814	0.3989
02/08/2023	0.3989	0.4035	0.3853	0.3942
02/09/2023	0.3942	0.3957	0.3543	0.3622
02/10/2023	0.3622	0.3656	0.3534	0.3581
02/11/2023	0.358	0.3702	0.3567	0.3684
02/12/2023	0.3685	0.3738	0.3596	0.3641
02/13/2023	0.3641	0.3657	0.345	0.3593
02/14/2023	0.3593	0.3931	0.3545	0.3867
02/15/2023	0.3868	0.42	0.3819	0.419
02/16/2023	0.419	0.4213	0.3862	0.3874
02/17/2023	0.3874	0.4098	0.3854	0.4033
02/18/2023	0.4033	0.4184	0.3976	0.406
02/19/2023	0.406	0.4122	0.3968	0.3995
02/20/2023	0.3994	0.4098	0.3893	0.4038
02/21/2023	0.4037	0.4059	0.3855	0.3925
02/22/2023	0.3926	0.3929	0.3769	0.3888
02/23/2023	0.3889	0.3949	0.3794	0.3824
02/24/2023	0.3824	0.3852	0.358	0.3658
02/25/2023	0.3657	0.3677	0.3512	0.362
02/26/2023	0.3621	0.3704	0.3577	0.3691
02/27/2023	0.369	0.3702	0.3576	0.3647
02/28/2023	0.3647	0.368	0.3485	0.3517
03/01/2023	0.3518	0.3644	0.3493	0.3601
03/02/2023	0.3601	0.3615	0.3445	0.3504
03/03/2023	0.3505	0.3509	0.3212	0.3431
03/04/2023	0.3431	0.3448	0.3303	0.3366
03/05/2023	0.3366	0.343	0.3346	0.337
03/06/2023	0.337	0.3387	0.3291	0.3305
03/07/2023	0.3306	0.3348	0.3209	0.3306
03/08/2023	0.3305	0.3328	0.3133	0.3175
03/09/2023	0.3175	0.3223	0.3012	0.3101
03/10/2023	0.3102	0.3182	0.2976	0.3149
03/11/2023	0.3149	0.3228	0.3013	0.3051
03/12/2023	0.3051	0.3311	0.3013	0.3298
03/13/2023	0.3298	0.3517	0.3274	0.3433
03/14/2023	0.3434	0.3677	0.3363	0.3429
03/15/2023	0.3429	0.3464	0.3157	0.3241
03/16/2023	0.324	0.329	0.3171	0.3249
03/17/2023	0.3249	0.3502	0.3212	0.3494
03/18/2023	0.3494	0.3572	0.335	0.3371
03/19/2023	0.337	0.3525	0.3367	0.3448
03/20/2023	0.3448	0.3461	0.3305	0.3321
03/21/2023	0.3321	0.387	0.3291	0.3696
03/22/2023	0.3695	0.3868	0.3489	0.3596
03/23/2023	0.3597	0.3853	0.3535	0.3715
03/24/2023	0.3716	0.3725	0.3552	0.3596
03/25/2023	0.3597	0.3628	0.3486	0.3514
03/26/2023	0.3513	0.3614	0.3487	0.3557
03/27/2023	0.3558	0.3572	0.3366	0.3455
03/28/2023	0.3456	0.3703	0.3427	0.3681
03/29/2023	0.3681	0.39	0.3666	0.3811
03/30/2023	0.3811	0.3876	0.3697	0.3761
03/31/2023	0.3761	0.4093	0.3743	0.3989
04/01/2023	0.3989	0.4031	0.388	0.3919
04/02/2023	0.392	0.3928	0.3756	0.3815
04/03/2023	0.3816	0.405	0.3708	0.3872
04/04/2023	0.3872	0.4	0.3843	0.3894
04/05/2023	0.3895	0.4	0.3868	0.3923
04/06/2023	0.3922	0.3923	0.3763	0.3829
04/07/2023	0.3829	0.3851	0.3756	0.3835
04/08/2023	0.3835	0.3905	0.3804	0.3853
04/09/2023	0.3852	0.393	0.384	0.3894
04/10/2023	0.3893	0.3977	0.3847	0.3971
04/11/2023	0.3971	0.413	0.394	0.4014
04/12/2023	0.4015	0.4075	0.3886	0.4047
04/13/2023	0.4047	0.4288	0.3989	0.4251
04/14/2023	0.4251	0.444	0.4228	0.4381
04/15/2023	0.4381	0.4617	0.4311	0.4522
04/16/2023	0.4521	0.4579	0.4421	0.4513
04/17/2023	0.4512	0.4515	0.431	0.4341
04/18/2023	0.4341	0.448	0.4277	0.4435
04/19/2023	0.4435	0.4435	0.4071	0.4163
04/20/2023	0.4163	0.4221	0.3934	0.4007
04/21/2023	0.4008	0.4071	0.3789	0.3824
04/22/2023	0.3823	0.3989	0.381	0.3956
04/23/2023	0.3956	0.3956	0.38	0.3886
04/24/2023	0.3887	0.3975	0.38	0.3835
04/25/2023	0.3836	0.3954	0.3761	0.3945
04/26/2023	0.3944	0.4193	0.3778	0.4014
04/27/2023	0.4014	0.4186	0.4008	0.4101
04/28/2023	0.41	0.4116	0.3965	0.4043
04/29/2023	0.4044	0.4077	0.3991	0.4024
04/30/2023	0.4025	0.415	0.3944	0.3956
05/01/2023	0.3957	0.3979	0.3801	0.3868
05/02/2023	0.3867	0.3947	0.3816	0.3916
05/03/2023	0.3917	0.3965	0.3784	0.394
05/04/2023	0.3941	0.3964	0.3849	0.3873
05/05/2023	0.3873	0.397	0.3812	0.3942
05/06/2023	0.3941	0.3968	0.3735	0.3787
05/07/2023	0.3787	0.3833	0.3737	0.376
05/08/2023	0.376	0.3796	0.3531	0.3653
05/09/2023	0.3653	0.3705	0.3599	0.3633
05/10/2023	0.3633	0.3729	0.3543	0.3693
05/11/2023	0.3693	0.3696	0.3485	0.3598
05/12/2023	0.3598	0.371	0.3533	0.3705
05/13/2023	0.3705	0.371	0.3622	0.3646
05/14/2023	0.3646	0.373	0.3627	0.3711
05/15/2023	0.371	0.3758	0.3657	0.3669
05/16/2023	0.3669	0.3704	0.3613	0.3682
05/17/2023	0.3683	0.3807	0.3645	0.3755
05/18/2023	0.3755	0.3803	0.3658	0.3714
05/19/2023	0.3713	0.373	0.3658	0.3681
05/20/2023	0.3681	0.3683	0.3628	0.3662
05/21/2023	0.3663	0.3676	0.3566	0.3602
05/22/2023	0.3602	0.3741	0.356	0.3679
05/23/2023	0.3679	0.3757	0.3657	0.3704
05/24/2023	0.3704	0.3706	0.3602	0.3638
05/25/2023	0.3639	0.3648	0.355	0.3581
05/26/2023	0.3582	0.3669	0.3535	0.3626
05/27/2023	0.3626	0.3674	0.3606	0.3667
05/28/2023	0.3667	0.3846	0.3661	0.3828
05/29/2023	0.3828	0.3863	0.3756	0.3786
05/30/2023	0.3786	0.3834	0.3744	0.3779
05/31/2023	0.3779	0.3807	0.37	0.3744
06/01/2023	0.3744	0.3758	0.3608	0.3644
06/02/2023	0.3644	0.3794	0.3619	0.3782
06/03/2023	0.3782	0.3782	0.3729	0.3759
06/04/2023	0.376	0.3819	0.3748	0.3773
06/05/2023	0.3773	0.3791	0.3467	0.3514
06/06/2023	0.3514	0.3569	0.3365	0.3531
06/07/2023	0.353	0.3531	0.3177	0.3223
06/08/2023	0.3223	0.3308	0.3198	0.3228
06/09/2023	0.3229	0.324	0.2902	0.2951
06/10/2023	0.2951	0.2953	0.22	0.2747
06/11/2023	0.2748	0.28	0.259	0.272
06/12/2023	0.2719	0.2865	0.2648	0.2748
06/13/2023	0.2747	0.2896	0.2684	0.2752
06/14/2023	0.2752	0.2773	0.256	0.2633
06/15/2023	0.2634	0.266	0.2525	0.262
06/16/2023	0.2621	0.2675	0.2535	0.2632
06/17/2023	0.2633	0.2737	0.2607	0.2667
06/18/2023	0.2667	0.2691	0.2588	0.261
06/19/2023	0.261	0.2638	0.2571	0.2634
06/20/2023	0.2634	0.2707	0.2522	0.2705
06/21/2023	0.2706	0.289	0.2687	0.2862
06/22/2023	0.2861	0.3049	0.2856	0.2899
06/23/2023	0.2899	0.3028	0.2867	0.2966
06/24/2023	0.2967	0.2975	0.2843	0.2892
06/25/2023	0.2893	0.305	0.2885	0.2921
06/26/2023	0.292	0.2923	0.2766	0.2805
06/27/2023	0.2806	0.2897	0.2775	0.2867
06/28/2023	0.2868	0.2869	0.2599	0.2669
06/29/2023	0.2669	0.2782	0.2664	0.2752
06/30/2023	0.2753	0.2997	0.2672	0.2869
07/01/2023	0.287	0.2938	0.2812	0.2924
07/02/2023	0.2924	0.2939	0.2853	0.2916
07/03/2023	0.2916	0.2993	0.2902	0.2967
07/04/2023	0.2966	0.3016	0.289	0.2924
07/05/2023	0.2924	0.2963	0.2797	0.2839
07/06/2023	0.2839	0.2937	0.2761	0.2784
07/07/2023	0.2783	0.2855	0.2761	0.2844
07/08/2023	0.2844	0.2931	0.2817	0.2907
07/09/2023	0.2907	0.2918	0.283	0.2844
07/10/2023	0.2843	0.2927	0.2781	0.2878
07/11/2023	0.2878	0.2941	0.2874	0.2927
07/12/2023	0.2927	0.2954	0.2848	0.289
07/13/2023	0.289	0.3673	0.2857	0.3567
07/14/2023	0.3567	0.3793	0.316	0.3277
07/15/2023	0.3278	0.3376	0.324	0.326
07/16/2023	0.3261	0.3278	0.312	0.3146
07/17/2023	0.3145	0.3197	0.3055	0.3118
07/18/2023	0.3117	0.314	0.2996	0.3095
07/19/2023	0.3094	0.326	0.3069	0.3226
07/20/2023	0.3226	0.3332	0.313	0.3161
07/21/2023	0.3161	0.3184	0.3103	0.3127
07/22/2023	0.3128	0.3149	0.3062	0.31
07/23/2023	0.31	0.3191	0.3071	0.3171
07/24/2023	0.3172	0.319	0.3	0.3053
07/25/2023	0.3051	0.3078	0.3014	0.3037
07/26/2023	0.3037	0.3107	0.3003	0.3069
07/27/2023	0.3069	0.3135	0.3053	0.3077
07/28/2023	0.3078	0.3134	0.3062	0.3099
07/29/2023	0.3099	0.3144	0.3087	0.313
07/30/2023	0.3129	0.3181	0.3052	0.3156
07/31/2023	0.3157	0.319	0.3063	0.307
08/01/2023	0.307	0.3106	0.2948	0.3103
08/02/2023	0.3103	0.312	0.2974	0.2993
08/03/2023	0.2993	0.3014	0.2888	0.2922
08/04/2023	0.2923	0.2972	0.2902	0.2935
08/05/2023	0.2936	0.2942	0.2901	0.2938
08/06/2023	0.2938	0.2958	0.2906	0.2923
08/07/2023	0.2922	0.2961	0.2818	0.291
08/08/2023	0.291	0.3026	0.2896	0.2974
08/09/2023	0.2974	0.3023	0.296	0.3013
08/10/2023	0.3014	0.3018	0.296	0.2965
08/11/2023	0.2965	0.2976	0.2924	0.2933
08/12/2023	0.2934	0.2946	0.2907	0.2919
08/13/2023	0.292	0.2936	0.2868	0.2894
08/14/2023	0.2895	0.2927	0.2872	0.2906
08/15/2023	0.2906	0.2911	0.2741	0.282
08/16/2023	0.282	0.2829	0.2654	0.2747
08/17/2023	0.2748	0.2785	0.238	0.2553
08/18/2023	0.2552	0.2674	0.2547	0.264
08/19/2023	0.264	0.2698	0.2603	0.2688
08/20/2023	0.2688	0.2732	0.2647	0.2703
08/21/2023	0.2703	0.2725	0.2586	0.2628
08/22/2023	0.2629	0.2633	0.25	0.2588
08/23/2023	0.2587	0.27	0.258	0.2681
08/24/2023	0.2681	0.2714	0.2622	0.2659
08/25/2023	0.2659	0.2712	0.2591	0.2612
08/26/2023	0.2612	0.2618	0.2576	0.261
08/27/2023	0.261	0.2653	0.26	0.2634
08/28/2023	0.2635	0.2679	0.2576	0.2676
08/29/2023	0.2676	0.2802	0.2602	0.2726
08/30/2023	0.2726	0.273	0.2605	0.2654
08/31/2023	0.2655	0.2667	0.2492	0.2554
09/01/2023	0.2554	0.2588	0.2514	0.2551
09/02/2023	0.2551	0.2574	0.2536	0.2562
09/03/2023	0.2562	0.2569	0.2531	0.2559
09/04/2023	0.2559	0.26	0.2532	0.2561
09/05/2023	0.2562	0.2589	0.2538	0.2578
09/06/2023	0.2578	0.2612	0.2521	0.2577
09/07/2023	0.2577	0.2596	0.2531	0.2579
09/08/2023	0.258	0.2597	0.2527	0.2544
09/09/2023	0.2544	0.2558	0.2531	0.2533
09/10/2023	0.2534	0.2534	0.2423	0.249
09/11/2023	0.2491	0.2496	0.2367	0.2421
09/12/2023	0.2421	0.2527	0.2408	0.2455
09/13/2023	0.2455	0.25	0.2434	0.2487
09/14/2023	0.2487	0.2527	0.2465	0.2513
09/15/2023	0.2514	0.2552	0.2451	0.2505
09/16/2023	0.2506	0.2539	0.2483	0.2503
09/17/2023	0.2503	0.2513	0.2443	0.2471
09/18/2023	0.2471	0.256	0.2441	0.2516
09/19/2023	0.2515	0.258	0.2506	0.2548
09/20/2023	0.2548	0.2565	0.25	0.2517
09/21/2023	0.2517	0.2531	0.2448	0.2449
09/22/2023	0.245	0.2465	0.2427	0.2449
09/23/2023	0.245	0.2468	0.2436	0.2461
09/24/2023	0.246	0.2463	0.2416	0.2427
09/25/2023	0.2428	0.2463	0.2404	0.2459
09/26/2023	0.2459	0.2479	0.243	0.2455
09/27/2023	0.2455	0.2484	0.2426	0.2446
09/28/2023	0.2447	0.2508	0.2433	0.2489
09/29/2023	0.249	0.2559	0.2476	0.2494
09/30/2023	0.2494	0.2548	0.2489	0.254
10/01/2023	0.254	0.2679	0.2537	0.2659
10/02/2023	0.2659	0.2696	0.2574	0.2591
10/03/2023	0.2591	0.2646	0.2574	0.261
10/04/2023	0.2609	0.2614	0.2525	0.2589
10/05/2023	0.259	0.264	0.2566	0.2602
10/06/2023	0.2603	0.267	0.2602	0.2646
10/07/2023	0.2646	0.2657	0.2563	0.2587
10/08/2023	0.2588	0.2591	0.2553	0.2563
10/09/2023	0.2564	0.2586	0.2488	0.2513
10/10/2023	0.2513	0.2538	0.2466	0.249
10/11/2023	0.2491	0.2496	0.2447	0.2481
10/12/2023	0.2481	0.2482	0.2422	0.246
10/13/2023	0.2461	0.2498	0.2449	0.2458
10/14/2023	0.2459	0.2478	0.2449	0.247
10/15/2023	0.247	0.2484	0.2454	0.2473
10/16/2023	0.2474	0.26	0.2472	0.2513
10/17/2023	0.2514	0.2519	0.2446	0.2463
10/18/2023	0.2464	0.2483	0.2422	0.243
10/19/2023	0.243	0.247	0.2394	0.2469
10/20/2023	0.247	0.2532	0.2454	0.2512
10/21/2023	0.2513	0.2628	0.2495	0.2586
10/22/2023	0.2587	0.2644	0.2553	0.2639
10/23/2023	0.264	0.2813	0.2616	0.2807
10/24/2023	0.2808	0.2939	0.2733	0.2792
10/25/2023	0.2793	0.29	0.2762	0.2808
10/26/2023	0.2809	0.298	0.28	0.2872
10/27/2023	0.2871	0.2926	0.2806	0.2893
10/28/2023	0.2893	0.2975	0.2887	0.2909
10/29/2023	0.2909	0.2986	0.2881	0.2954
10/30/2023	0.2955	0.3031	0.292	0.3031
10/31/2023	0.3031	0.3046	0.2845	0.293
11/01/2023	0.2929	0.3087	0.2839	0.3071
11/02/2023	0.3072	0.3295	0.2981	0.323
11/03/2023	0.3231	0.3296	0.3114	0.3292
11/04/2023	0.3291	0.3306	0.3208	0.3278
11/05/2023	0.3278	0.35	0.326	0.3419
11/06/2023	0.3419	0.3757	0.3373	0.3624
11/07/2023	0.3624	0.3655	0.3335	0.3512
11/08/2023	0.3512	0.3603	0.3486	0.3577
11/09/2023	0.3577	0.3864	0.3417	0.3684
11/10/2023	0.3685	0.3886	0.3626	0.3859
11/11/2023	0.386	0.3951	0.3694	0.3844
11/12/2023	0.3844	0.3914	0.3705	0.3834
11/13/2023	0.3835	0.3885	0.3529	0.3568
11/14/2023	0.3568	0.3719	0.34	0.3579
11/15/2023	0.3579	0.3794	0.3534	0.3788
11/16/2023	0.3787	0.4095	0.3585	0.3706
11/17/2023	0.3707	0.3783	0.3527	0.3671
11/18/2023	0.3671	0.3777	0.3488	0.3772
11/19/2023	0.3771	0.3857	0.3687	0.384
11/20/2023	0.384	0.3994	0.378	0.3804
11/21/2023	0.3803	0.3899	0.3551	0.3566
11/22/2023	0.3566	0.3874	0.3553	0.3805
11/23/2023	0.3805	0.3874	0.376	0.3873
11/24/2023	0.3872	0.3977	0.3836	0.3862
11/25/2023	0.3862	0.3959	0.3845	0.3941
11/26/2023	0.3942	0.3956	0.3782	0.3873
11/27/2023	0.3874	0.3922	0.3712	0.3777
11/28/2023	0.3778	0.3883	0.3693	0.3858
11/29/2023	0.3857	0.3892	0.3775	0.3816
11/30/2023	0.3817	0.3829	0.3719	0.3759
12/01/2023	0.376	0.3855	0.3736	0.3844
12/02/2023	0.3844	0.398	0.3827	0.3976
12/03/2023	0.3976	0.403	0.3878	0.3949
12/04/2023	0.3948	0.415	0.3911	0.4068
12/05/2023	0.4069	0.426	0.3969	0.4257
12/06/2023	0.4258	0.455	0.4162	0.4429
12/07/2023	0.4431	0.4599	0.4312	0.4555
12/08/2023	0.4555	0.5719	0.4519	0.5454
12/09/2023	0.5455	0.6474	0.5441	0.5791
12/10/2023	0.5791	0.6167	0.5694	0.5948
12/11/2023	0.5947	0.5984	0.5106	0.5507
12/12/2023	0.5507	0.6075	0.5506	0.5784
12/13/2023	0.5784	0.6788	0.5419	0.6675
12/14/2023	0.6677	0.68	0.61	0.6433
12/15/2023	0.6433	0.6541	0.5998	0.6004
12/16/2023	0.6004	0.6258	0.5865	0.6078
12/17/2023	0.6078	0.6182	0.5772	0.5804
12/18/2023	0.5805	0.6032	0.5435	0.6021
12/19/2023	0.602	0.6173	0.5661	0.5761
12/20/2023	0.576	0.61	0.5686	0.5894
12/21/2023	0.5893	0.6397	0.5818	0.6351
12/22/2023	0.6352	0.6513	0.6052	0.6226
12/23/2023	0.6225	0.6231	0.5964	0.613
12/24/2023	0.613	0.6286	0.585	0.5919
12/25/2023	0.5919	0.635	0.589	0.6242
12/26/2023	0.624	0.6279	0.5601	0.6087
12/27/2023	0.6087	0.643	0.5839	0.6334
12/28/2023	0.6334	0.6769	0.61	0.6158
12/29/2023	0.6158	0.6258	0.5908	0.6083
12/30/2023	0.6082	0.6133	0.5929	0.6011
12/31/2023	0.601	0.61	0.58	0.594

Menu

Create your free account now!

ADAUSDT: Cardano Tether Historical Data

2023 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

ADAUSDT: Cardano Tether Historical Data

2023 Historical Chart

Average

Low

High