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 (%-3.13)
Day Low₺0.1586
Day High₺0.1665
Bid0.1609
Ask0.161

Market Data

Spot Rate
B:0.1609
A:0.161
Overview
Technicals
Comments
Archive

ADAUSDT: Cardano Tether Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 0.5286
CLOSE 0.5293

Low

LOW 0.2756

High

HIGH 1.3264
DATEOPENHIGHLOWCLOSE
01/01/20240.59390.6240.59020.6232
01/02/20240.62330.6370.60150.605
01/03/20240.60510.61880.50.5569
01/04/20240.55680.57910.54910.5699
01/05/20240.570.57260.5220.5414
01/06/20240.54130.54290.50680.5227
01/07/20240.52270.530.48770.4945
01/08/20240.49450.54870.46430.5412
01/09/20240.54120.54360.49640.5124
01/10/20240.51230.58950.48720.566
01/11/20240.56620.61740.56070.582
01/12/20240.5820.58910.52710.5476
01/13/20240.54770.5540.5310.5491
01/14/20240.54910.55020.52330.5251
01/15/20240.52510.54160.52170.5276
01/16/20240.52760.54820.5250.5356
01/17/20240.53560.53950.52130.5282
01/18/20240.52820.52830.49550.5026
01/19/20240.50270.50540.47130.5044
01/20/20240.50430.51790.49860.516
01/21/20240.51590.52050.50240.5032
01/22/20240.50310.50630.47670.4786
01/23/20240.47870.48630.44770.4773
01/24/20240.47730.48050.46430.4765
01/25/20240.47660.48410.45850.4666
01/26/20240.46670.49040.4630.4849
01/27/20240.4850.490.47540.4862
01/28/20240.48620.50060.48340.4903
01/29/20240.49030.52820.48360.526
01/30/20240.52610.53670.51220.5136
01/31/20240.51370.52030.49320.4976
02/01/20240.49760.50840.48580.5078
02/02/20240.50770.52440.50410.5146
02/03/20240.51470.52570.51170.5124
02/04/20240.51250.51260.49320.4934
02/05/20240.49330.50620.48720.4944
02/06/20240.49440.50420.48870.4983
02/07/20240.49820.50250.47270.5022
02/08/20240.50230.53610.5020.5304
02/09/20240.53040.54850.52780.5407
02/10/20240.54070.55810.5280.5515
02/11/20240.55150.56540.53530.5414
02/12/20240.54150.56580.53060.5592
02/13/20240.55910.56450.53380.5449
02/14/20240.54480.58330.53960.5768
02/15/20240.57690.61260.57060.6087
02/16/20240.60870.6140.58210.5986
02/17/20240.59870.6110.56870.6096
02/18/20240.60960.63910.60930.6193
02/19/20240.61940.63890.61470.6308
02/20/20240.63080.64140.59580.6216
02/21/20240.62160.62370.57470.5988
02/22/20240.59870.6080.58060.5858
02/23/20240.58580.59530.5680.5824
02/24/20240.58230.59980.56970.5969
02/25/20240.59690.60070.58060.5914
02/26/20240.59130.62220.57320.6191
02/27/20240.61920.630.60730.6239
02/28/20240.62380.6610.59610.6287
02/29/20240.62870.70880.62230.6547
03/01/20240.65490.720.65290.7195
03/02/20240.71960.76380.71710.7416
03/03/20240.74140.74210.6850.7279
03/04/20240.7280.79860.72190.7701
03/05/20240.770.78310.5710.6923
03/06/20240.69230.75750.6650.7349
03/07/20240.7350.7550.71810.7427
03/08/20240.74270.75470.6980.7228
03/09/20240.72280.74610.720.7416
03/10/20240.74160.7440.70.7166
03/11/20240.71650.78820.6850.7754
03/12/20240.77540.77640.7040.7481
03/13/20240.74820.77310.73570.7638
03/14/20240.76390.81040.71330.7509
03/15/20240.75090.76470.6690.7274
03/16/20240.72740.73550.650.6591
03/17/20240.65910.68810.62880.6814
03/18/20240.68140.6990.6420.6603
03/19/20240.66030.66610.580.5864
03/20/20240.58640.64410.56890.6396
03/21/20240.63950.64840.61780.6318
03/22/20240.63190.64270.59870.6147
03/23/20240.61470.63940.61030.6232
03/24/20240.62310.64820.62240.6468
03/25/20240.64690.66840.63790.6567
03/26/20240.65660.68370.65170.665
03/27/20240.6650.6710.63010.6478
03/28/20240.64780.6580.63520.6511
03/29/20240.65110.66780.6350.6643
03/30/20240.66430.66910.64160.6436
03/31/20240.64350.65350.64180.6501
04/01/20240.65010.65150.6050.6212
04/02/20240.62110.62140.57230.5807
04/03/20240.58070.5950.56220.5693
04/04/20240.56930.59670.55880.5831
04/05/20240.58310.58490.55930.5741
04/06/20240.57410.58960.57140.5836
04/07/20240.58370.59720.58170.5892
04/08/20240.58930.61660.57930.6137
04/09/20240.61370.62420.59030.5912
04/10/20240.59120.59410.55720.5862
04/11/20240.58620.59450.57550.5858
04/12/20240.58580.59240.450.5027
04/13/20240.50270.51640.39940.4449
04/14/20240.44480.47780.43220.4673
04/15/20240.46730.49520.43880.461
04/16/20240.4610.47810.43910.4583
04/17/20240.45830.46510.42720.444
04/18/20240.44410.4610.43430.458
04/19/20240.4580.47580.42270.4682
04/20/20240.46810.50830.46430.5072
04/21/20240.50730.51260.48740.4993
04/22/20240.49940.52250.49480.5167
04/23/20240.51670.52170.4970.5
04/24/20240.49990.51090.46880.4746
04/25/20240.47470.480.46240.4705
04/26/20240.47050.47890.46070.4631
04/27/20240.46310.47010.4440.4675
04/28/20240.46750.47850.45830.4603
04/29/20240.46020.46380.44630.4571
04/30/20240.45720.46320.42540.4412
05/01/20240.44120.45790.41840.4501
05/02/20240.45010.46250.43860.4578
05/03/20240.45770.47360.44620.4673
05/04/20240.46740.47590.46230.4633
05/05/20240.46330.46610.45210.458
05/06/20240.45790.47570.45130.4541
05/07/20240.4540.45670.44070.4414
05/08/20240.44130.4690.43630.4518
05/09/20240.45170.46450.44690.4635
05/10/20240.46350.46880.44310.4479
05/11/20240.44790.45110.43790.439
05/12/20240.43880.44360.43310.4377
05/13/20240.43780.45320.42510.4368
05/14/20240.43670.43860.4260.4285
05/15/20240.42850.45580.42580.4524
05/16/20240.45250.46270.44850.4597
05/17/20240.45980.49070.4550.4824
05/18/20240.48250.4860.47550.482
05/19/20240.48190.4840.46450.4672
05/20/20240.46720.50330.46050.502
05/21/20240.50210.51060.49060.4946
05/22/20240.49460.49540.47460.4835
05/23/20240.48350.48850.4440.4656
05/24/20240.46550.46960.45410.4601
05/25/20240.46010.46470.45720.4623
05/26/20240.46230.4630.4550.4581
05/27/20240.45810.4750.45660.4683
05/28/20240.46830.46940.4520.4576
05/29/20240.45770.46420.450.4512
05/30/20240.4510.45560.44320.4465
05/31/20240.44650.45590.44360.447
06/01/20240.4470.45330.4450.4499
06/02/20240.44990.45410.44060.4465
06/03/20240.44650.46320.44340.4573
06/04/20240.45740.46560.45260.4615
06/05/20240.46150.46540.4570.4613
06/06/20240.46120.46210.45050.4582
06/07/20240.45820.490.42530.4492
06/08/20240.44930.44930.43220.4368
06/09/20240.43670.44620.43180.4442
06/10/20240.44420.45130.43490.4406
06/11/20240.44060.44190.41280.422
06/12/20240.42190.44450.41440.4378
06/13/20240.43770.43920.41910.421
06/14/20240.42090.42480.40.412
06/15/20240.41210.41580.40820.414
06/16/20240.4140.41930.4090.4168
06/17/20240.41670.4210.39010.4013
06/18/20240.40130.40270.35750.3837
06/19/20240.38360.39780.38010.3844
06/20/20240.38450.39740.37720.3844
06/21/20240.38440.39090.37360.376
06/22/20240.3760.39120.37140.3846
06/23/20240.38470.39340.37850.38
06/24/20240.38010.38170.3610.3777
06/25/20240.37770.39740.37690.3918
06/26/20240.39180.39650.38240.385
06/27/20240.3850.39410.37770.3913
06/28/20240.39130.3970.38510.3858
06/29/20240.38580.40390.38320.3841
06/30/20240.3840.39440.37850.3924
07/01/20240.39250.40860.39150.4032
07/02/20240.40330.41980.40270.4184
07/03/20240.41840.42350.40010.4069
07/04/20240.4070.41390.36140.3623
07/05/20240.36220.36230.31650.3501
07/06/20240.35010.37330.34640.3707
07/07/20240.37070.37160.34440.3466
07/08/20240.34670.38020.33010.3691
07/09/20240.36910.38090.36260.3754
07/10/20240.37550.390.37170.3885
07/11/20240.38850.4050.38440.3959
07/12/20240.3960.41810.39320.4165
07/13/20240.41660.44640.41150.4416
07/14/20240.44160.4450.42480.4317
07/15/20240.43170.44580.4310.4449
07/16/20240.44490.45260.42640.4381
07/17/20240.43810.4570.43530.4359
07/18/20240.43590.44980.41990.4234
07/19/20240.42350.44290.41450.439
07/20/20240.43890.44190.42750.4373
07/21/20240.43730.4490.41660.4469
07/22/20240.4470.45040.42340.4262
07/23/20240.42610.42960.40280.41
07/24/20240.410.42170.40380.4063
07/25/20240.40620.40850.38160.3948
07/26/20240.39480.41990.39440.4172
07/27/20240.41720.42920.41260.4176
07/28/20240.41760.42070.40430.4073
07/29/20240.40720.42720.4030.4031
07/30/20240.40310.40770.3940.4015
07/31/20240.40150.40780.38710.3882
08/01/20240.38810.39580.36810.3925
08/02/20240.39250.39520.35780.3636
08/03/20240.36370.3730.34890.3646
08/04/20240.36460.36770.33350.3442
08/05/20240.34420.3460.27560.3119
08/06/20240.31180.33690.31140.331
08/07/20240.3310.3410.31610.3241
08/08/20240.32410.35350.31870.3516
08/09/20240.35150.35450.33650.3483
08/10/20240.34840.35240.34420.3457
08/11/20240.34560.35660.32690.3276
08/12/20240.32760.34470.32630.339
08/13/20240.33890.34510.33060.34
08/14/20240.340.34570.33080.3352
08/15/20240.33530.34190.32040.3248
08/16/20240.32490.34550.32020.3301
08/17/20240.33010.33880.32740.3373
08/18/20240.33740.340.33270.3342
08/19/20240.33420.33780.32760.3367
08/20/20240.33670.34830.33520.3434
08/21/20240.34340.37750.34230.3689
08/22/20240.36890.37750.36420.3763
08/23/20240.37630.39260.37360.3912
08/24/20240.39120.40140.38770.3935
08/25/20240.39350.39440.37750.3849
08/26/20240.38490.3880.36590.3661
08/27/20240.36610.37290.34190.3503
08/28/20240.35030.36060.34060.3502
08/29/20240.35020.36760.34910.3578
08/30/20240.35770.36210.33730.3469
08/31/20240.34690.35040.34440.345
09/01/20240.34510.34580.32670.3311
09/02/20240.3310.33740.3250.3362
09/03/20240.33620.33980.31720.3185
09/04/20240.31840.32930.3050.3231
09/05/20240.32310.34010.31950.3251
09/06/20240.32510.33190.30340.3148
09/07/20240.31480.32780.31450.3253
09/08/20240.32530.34090.32370.339
09/09/20240.3390.34890.33760.3435
09/10/20240.34340.34570.33740.3431
09/11/20240.34310.35730.330.3532
09/12/20240.35320.36170.3520.3564
09/13/20240.35630.3650.35030.3606
09/14/20240.36060.36170.3510.3539
09/15/20240.3540.35630.33410.3385
09/16/20240.33860.33860.32640.3303
09/17/20240.33020.34310.32840.3338
09/18/20240.33370.34430.32720.3441
09/19/20240.34420.35640.34420.351
09/20/20240.3510.36130.34880.3522
09/21/20240.35220.360.35050.3584
09/22/20240.35840.35940.34270.3517
09/23/20240.35160.36580.34530.3637
09/24/20240.36360.39160.35840.3878
09/25/20240.38780.3940.37880.3809
09/26/20240.38090.4040.37790.4014
09/27/20240.40150.41580.39930.4017
09/28/20240.40170.40590.39220.4006
09/29/20240.40060.40420.39260.3975
09/30/20240.39760.39770.37070.3733
10/01/20240.37330.3860.34240.352
10/02/20240.3520.3630.33550.3432
10/03/20240.34320.34960.33180.3453
10/04/20240.34520.35610.34290.3517
10/05/20240.35170.35580.34540.351
10/06/20240.3510.35850.34790.3575
10/07/20240.35740.36850.35020.3512
10/08/20240.35120.3570.34080.3448
10/09/20240.34470.3480.33380.3396
10/10/20240.33950.34180.33150.3396
10/11/20240.33960.3550.33820.3517
10/12/20240.35170.35680.35090.3532
10/13/20240.35320.35960.34430.3486
10/14/20240.34850.36560.34220.3643
10/15/20240.36440.37110.34750.3591
10/16/20240.35920.36110.35090.3521
10/17/20240.35220.35510.33930.3432
10/18/20240.34320.3530.34260.3507
10/19/20240.35070.3570.34920.3513
10/20/20240.35130.36580.34820.3649
10/21/20240.36490.37290.35310.3609
10/22/20240.36090.36810.3550.3645
10/23/20240.36450.36920.34230.3497
10/24/20240.34970.35510.33960.3465
10/25/20240.34650.34720.31410.3261
10/26/20240.3260.3350.32060.3337
10/27/20240.33380.34240.33090.3399
10/28/20240.33980.3480.33030.3437
10/29/20240.34380.3570.34280.3561
10/30/20240.35620.3640.35070.355
10/31/20240.35510.36130.34020.3418
11/01/20240.34170.3620.33410.3575
11/02/20240.35750.36390.34530.3482
11/03/20240.34820.34820.32750.3341
11/04/20240.3340.33680.32010.3263
11/05/20240.32630.33820.3260.3336
11/06/20240.33360.36590.33350.363
11/07/20240.36310.40680.36130.4065
11/08/20240.40660.45870.40380.4447
11/09/20240.44470.49860.42720.4967
11/10/20240.49680.65990.4880.5901
11/11/20240.59030.62480.55750.6132
11/12/20240.61310.65410.5550.5709
11/13/20240.57090.60980.51920.5783
11/14/20240.57830.60.54170.5792
11/15/20240.5790.70750.57470.7071
11/16/20240.70710.81930.70260.7416
11/17/20240.74160.77980.68930.7026
11/18/20240.70260.78390.70020.7325
11/19/20240.73240.7650.720.7387
11/20/20240.73860.84840.73840.8003
11/21/20240.80030.82390.76550.8218
11/22/20240.82191.0440.81231.0175
11/23/20241.01751.15421.01571.0658
11/24/20241.06591.09780.93641.0226
11/25/20241.02281.07780.92940.9435
11/26/20240.94350.98990.87430.9603
11/27/20240.96021.04190.93121.0116
11/28/20241.01141.04910.96931.0321
11/29/20241.03211.09961.02741.0755
11/30/20241.07541.14981.04981.079
12/01/20241.0791.16331.03751.1496
12/02/20241.14971.24241.05671.2022
12/03/20241.20221.32641.14011.1914
12/04/20241.19151.24171.14031.1871
12/05/20241.18711.24451.11381.1597
12/06/20241.15991.23751.13361.2278
12/07/20241.22781.23691.18811.2103
12/08/20241.21031.2241.17231.1936
12/09/20241.19361.19360.911.0034
12/10/20241.00351.03780.911.0215
12/11/20241.02151.1150.97181.0868
12/12/20241.08691.18191.07281.1231
12/13/20241.12311.13081.07741.1213
12/14/20241.12131.13321.04311.061
12/15/20241.06091.11231.03891.0996
12/16/20241.09951.1211.04741.0775
12/17/20241.07751.11191.04181.0522
12/18/20241.05231.06020.9580.9681
12/19/20240.96820.9890.84750.8806
12/20/20240.88060.95960.7620.9501
12/21/20240.950.99790.88670.9052
12/22/20240.90530.92490.85890.8834
12/23/20240.88350.94250.86190.9264
12/24/20240.92650.95070.89180.9358
12/25/20240.93570.94030.90.9176
12/26/20240.91760.92810.85070.8611
12/27/20240.86110.91470.8550.8771
12/28/20240.87710.90.86620.8895
12/29/20240.88950.91230.8510.859
12/30/20240.8590.90480.82960.8615
12/31/20240.86160.87910.83970.8451