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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 0.7125
CLOSE 0.7111

Low

LOW 0.2737

High

HIGH 1.1747
DATEOPENHIGHLOWCLOSE
01/01/20250.8450.93550.8380.9222
01/02/20250.92220.98280.92220.9612
01/03/20250.96121.11940.95691.0894
01/04/20251.08941.11441.05651.0707
01/05/20251.07071.1151.05211.0911
01/06/20251.09111.11621.05751.0934
01/07/20251.09341.15190.9880.9892
01/08/20250.98931.02420.90790.9468
01/09/20250.94670.96040.87980.9045
01/10/20250.90450.9740.9040.9303
01/11/20250.93031.01760.91340.9955
01/12/20250.99551.03690.96130.9677
01/13/20250.96760.99380.87580.9444
01/14/20250.94441.01090.9380.9972
01/15/20250.99721.090.98791.0755
01/16/20251.07551.1451.02731.0892
01/17/20251.08931.16621.08541.133
01/18/20251.13311.14661.04821.1045
01/19/20251.10441.1520.96360.993
01/20/20250.9931.10140.95941.0094
01/21/20251.00951.02880.95081.0058
01/22/20251.00591.01990.97590.9827
01/23/20250.98271.01180.95120.9867
01/24/20250.98671.010.96360.9712
01/25/20250.97120.99190.96420.9766
01/26/20250.97661.00030.95150.953
01/27/20250.9530.95870.85680.9345
01/28/20250.93460.96840.90310.9169
01/29/20250.91680.96030.90180.9399
01/30/20250.93980.98860.93630.9595
01/31/20250.95950.98370.93470.9429
02/01/20250.94280.95760.88750.8948
02/02/20250.89470.91130.75130.8052
02/03/20250.80510.82450.5060.812
02/04/20250.81210.81980.7150.7439
02/05/20250.7440.77640.72510.7325
02/06/20250.73250.7660.69780.7052
02/07/20250.70520.75320.69020.7072
02/08/20250.70720.7180.68150.7005
02/09/20250.70060.7160.65030.6814
02/10/20250.68150.72450.66320.7121
02/11/20250.71210.82130.71010.7781
02/12/20250.77820.80790.74480.7997
02/13/20250.79980.83090.76930.8107
02/14/20250.81070.82930.78910.7998
02/15/20250.79970.81410.77450.7811
02/16/20250.78110.78930.76150.7714
02/17/20250.77140.82910.77050.8089
02/18/20250.80890.8140.73510.7541
02/19/20250.75420.77610.73280.7738
02/20/20250.77370.81110.77030.8036
02/21/20250.80360.81870.75010.7621
02/22/20250.76220.78450.75710.7734
02/23/20250.77330.78830.75960.7697
02/24/20250.76980.77740.670.6816
02/25/20250.68160.6950.63020.6832
02/26/20250.68320.69540.63120.6474
02/27/20250.64750.67980.62630.6451
02/28/20250.64510.64660.58010.6328
03/01/20250.63280.6770.62520.6593
03/02/20250.65931.14880.6451.135
03/03/20251.13491.17470.82280.8578
03/04/20250.85770.95620.75760.9409
03/05/20250.94091.02780.91360.9741
03/06/20250.97410.98860.88540.9065
03/07/20250.90650.92060.80640.8181
03/08/20250.8180.83920.79310.8052
03/09/20250.80520.81760.7090.7215
03/10/20250.72160.77860.65820.6712
03/11/20250.67110.74440.64710.7241
03/12/20250.7240.770.71110.736
03/13/20250.7360.7420.69090.703
03/14/20250.7030.75140.69630.7373
03/15/20250.73720.75940.73090.7468
03/16/20250.74680.74730.69360.7049
03/17/20250.70490.7320.70240.7175
03/18/20250.71750.71840.68160.7017
03/19/20250.70170.7470.70030.7436
03/20/20250.74360.75540.7120.718
03/21/20250.71790.72770.70060.705
03/22/20250.7050.71610.69710.7014
03/23/20250.70150.7160.69170.7107
03/24/20250.71060.74520.70550.732
03/25/20250.7320.76660.72090.7448
03/26/20250.74470.77440.71970.7287
03/27/20250.72880.74440.72090.7381
03/28/20250.73810.74650.68950.7062
03/29/20250.70620.71220.65880.6732
03/30/20250.67330.68770.65120.6612
03/31/20250.66130.66550.62960.6618
04/01/20250.66180.69490.65770.677
04/02/20250.67710.70980.63480.64
04/03/20250.640.65760.6130.6508
04/04/20250.65090.67170.62750.6603
04/05/20250.66030.66750.64480.6547
04/06/20250.65470.65530.55970.5737
04/07/20250.57370.60550.5110.5864
04/08/20250.58630.62010.55280.5583
04/09/20250.55830.64640.53660.6315
04/10/20250.63150.63380.58570.6094
04/11/20250.60940.6450.60590.6239
04/12/20250.62390.66750.6170.6595
04/13/20250.65960.66870.63010.6383
04/14/20250.63830.65750.62770.6353
04/15/20250.63530.64860.6070.6091
04/16/20250.6090.62450.59460.6105
04/17/20250.61060.62990.60880.6167
04/18/20250.61690.6320.61040.6275
04/19/20250.62760.63490.61910.6282
04/20/20250.62820.63480.60950.6202
04/21/20250.62030.65070.61590.6242
04/22/20250.62410.6850.61530.6794
04/23/20250.67940.71830.67740.6977
04/24/20250.69780.7460.67010.7219
04/25/20250.7220.73310.70190.7135
04/26/20250.71350.73440.69960.707
04/27/20250.7070.71850.69070.7032
04/28/20250.70330.7290.68210.7056
04/29/20250.70570.71810.68880.6958
04/30/20250.69570.70370.66470.6816
05/01/20250.68160.71460.68140.705
05/02/20250.7050.72550.68880.6981
05/03/20250.69820.72970.69170.6995
05/04/20250.69950.71470.67180.6762
05/05/20250.67620.6920.65410.6622
05/06/20250.66210.68070.64260.6789
05/07/20250.67890.68920.6550.6715
05/08/20250.67160.7710.670.7693
05/09/20250.76940.8180.75320.7774
05/10/20250.77730.84350.77040.8406
05/11/20250.84060.84660.78130.8053
05/12/20250.80540.86430.78020.817
05/13/20250.81690.84190.77160.8299
05/14/20250.830.83370.78870.7986
05/15/20250.79870.81020.74450.7624
05/16/20250.76240.78590.75050.7588
05/17/20250.75880.78140.72670.7427
05/18/20250.74280.77670.71710.7596
05/19/20250.75970.7650.710.7425
05/20/20250.74260.75380.72240.746
05/21/20250.74610.78390.73660.7693
05/22/20250.76930.81080.76880.8093
05/23/20250.80930.84140.7430.7471
05/24/20250.74720.76680.74090.7467
05/25/20250.74670.76040.72770.7598
05/26/20250.75980.77710.7510.7604
05/27/20250.76040.77560.74340.7583
05/28/20250.75840.76140.73240.7476
05/29/20250.74760.76520.71940.7221
05/30/20250.72210.72810.68210.6889
05/31/20250.6890.69520.65610.6858
06/01/20250.68580.6880.65410.6855
06/02/20250.68540.69210.66360.6896
06/03/20250.68970.70720.67380.6837
06/04/20250.68370.70270.6620.6654
06/05/20250.66540.68990.61860.6256
06/06/20250.62560.67230.6210.6554
06/07/20250.65540.67080.64940.6645
06/08/20250.66450.67960.65170.6703
06/09/20250.67030.7080.65650.7049
06/10/20250.7050.72060.68590.7167
06/11/20250.71670.73150.69090.698
06/12/20250.69790.70030.65690.6613
06/13/20250.66130.66140.61740.642
06/14/20250.64210.64280.61310.6247
06/15/20250.62470.63590.62080.6334
06/16/20250.63330.65750.62470.6303
06/17/20250.63020.64260.59980.609
06/18/20250.6090.62170.5880.6039
06/19/20250.6040.61170.58980.602
06/20/20250.60210.60710.56130.5774
06/21/20250.57750.58820.54430.5561
06/22/20250.55620.56420.510.5419
06/23/20250.54190.58620.52890.5823
06/24/20250.58230.59360.57620.5875
06/25/20250.58750.59070.56310.5671
06/26/20250.56710.58190.54980.5543
06/27/20250.55440.56330.5450.5587
06/28/20250.55860.56880.55540.5654
06/29/20250.56540.58570.5550.5773
06/30/20250.57730.59050.55610.5722
07/01/20250.57220.57650.53660.542
07/02/20250.5420.59980.53870.584
07/03/20250.5840.61190.58270.5992
07/04/20250.59920.60340.56290.5724
07/05/20250.57250.58350.56870.5755
07/06/20250.57560.59310.57070.5858
07/07/20250.58580.59470.57340.5805
07/08/20250.58060.59210.57220.5884
07/09/20250.58830.62810.5840.6227
07/10/20250.62270.68030.61730.6775
07/11/20250.67760.77740.66810.7094
07/12/20250.70940.73710.68840.7089
07/13/20250.70890.75620.70520.7367
07/14/20250.73680.76830.72120.7352
07/15/20250.73520.74950.71050.7466
07/16/20250.74670.78490.73270.7644
07/17/20250.76450.83860.74010.8216
07/18/20250.82160.89550.79590.8158
07/19/20250.81590.83720.80170.8298
07/20/20250.82980.87860.8230.858
07/21/20250.8580.93730.84150.8891
07/22/20250.8890.90960.85260.9034
07/23/20250.90350.90370.78570.816
07/24/20250.8160.83810.76130.806
07/25/20250.80590.81870.77470.8158
07/26/20250.81580.83870.81190.8198
07/27/20250.81980.83940.81410.832
07/28/20250.8320.85590.7860.7932
07/29/20250.79320.80990.76940.7828
07/30/20250.78290.78980.73010.7634
07/31/20250.76330.78930.73560.7392
08/01/20250.73920.74130.69620.7141
08/02/20250.71410.72780.68420.6975
08/03/20250.69750.7310.68690.727
08/04/20250.72710.75910.72510.7549
08/05/20250.7550.76010.71340.7258
08/06/20250.72580.7480.71070.7413
08/07/20250.74130.78840.7340.7874
08/08/20250.78740.80690.77590.7911
08/09/20250.79120.82120.78980.8029
08/10/20250.80290.83440.78440.8014
08/11/20250.80150.83380.76620.7728
08/12/20250.77270.85790.76580.8411
08/13/20250.84110.9220.83340.9042
08/14/20250.90421.01930.87810.9258
08/15/20250.92570.96430.91070.9453
08/16/20250.94520.97770.90110.9211
08/17/20250.92110.98780.90450.9609
08/18/20250.9610.96830.88770.9236
08/19/20250.92350.95970.84370.8464
08/20/20250.84640.89250.83710.8808
08/21/20250.88090.89260.84660.8519
08/22/20250.85190.94260.82180.9314
08/23/20250.93150.9390.89120.9143
08/24/20250.91420.96430.88810.909
08/25/20250.9090.92840.82970.8371
08/26/20250.83720.87480.82670.8663
08/27/20250.86630.87840.84690.8509
08/28/20250.85090.87990.84170.8576
08/29/20250.85760.86640.810.8266
08/30/20250.82660.84440.80540.8224
08/31/20250.82250.8380.80940.8113
09/01/20250.81120.84520.78180.8014
09/02/20250.80150.83560.7980.8349
09/03/20250.83480.84370.8260.8366
09/04/20250.83670.84180.80260.8093
09/05/20250.80930.850.80460.8307
09/06/20250.83060.8360.81430.8184
09/07/20250.81850.84180.8180.8351
09/08/20250.83510.86920.830.8651
09/09/20250.86510.89470.85250.8652
09/10/20250.86530.89670.85960.8854
09/11/20250.88540.89810.86580.8939
09/12/20250.8940.91810.88250.9169
09/13/20250.9170.9540.91430.9294
09/14/20250.92940.93130.87920.8879
09/15/20250.88780.90250.85240.8632
09/16/20250.86310.88410.8530.8803
09/17/20250.88030.91970.86080.9138
09/18/20250.91380.93860.89960.9244
09/19/20250.92440.93780.88550.8904
09/20/20250.89040.90650.88710.8931
09/21/20250.89310.90260.8750.884
09/22/20250.88410.88770.78730.8256
09/23/20250.82570.82950.8030.806
09/24/20250.8060.83040.79010.8127
09/25/20250.81280.81440.75420.7637
09/26/20250.76370.79640.75760.7919
09/27/20250.79180.79410.77660.7809
09/28/20250.7810.81190.76450.8086
09/29/20250.80860.81610.7880.8061
09/30/20250.8060.81320.77810.8072
10/01/20250.80730.85120.79680.8508
10/02/20250.85080.87780.83610.8706
10/03/20250.87060.89240.84820.8655
10/04/20250.86550.86880.83310.8395
10/05/20250.83950.88260.82690.8371
10/06/20250.83720.8810.83170.8715
10/07/20250.87160.8780.8170.8198
10/08/20250.81990.85150.80790.8387
10/09/20250.83870.83960.79390.8152
10/10/20250.81520.82420.27370.6353
10/11/20250.63530.68320.60920.6316
10/12/20250.63160.70950.61760.7
10/13/20250.70010.7360.69170.7284
10/14/20250.72840.73340.66190.6989
10/15/20250.69880.7160.65750.6684
10/16/20250.66850.68470.63320.6453
10/17/20250.64520.6560.59230.6245
10/18/20250.62460.64090.6230.6343
10/19/20250.63420.66520.62250.6528
10/20/20250.65270.6760.63910.6625
10/21/20250.66260.68550.63690.6428
10/22/20250.64280.64680.60610.6238
10/23/20250.62380.6540.62270.6428
10/24/20250.64290.66430.63870.656
10/25/20250.65590.65950.6480.6542
10/26/20250.65420.68840.64660.6812
10/27/20250.68120.69380.66340.667
10/28/20250.66690.67550.63590.6459
10/29/20250.64590.66040.62520.6401
10/30/20250.64010.64860.58640.6016
10/31/20250.60160.620.59780.6091
11/01/20250.60910.61780.60330.6128
11/02/20250.61290.61890.59220.6106
11/03/20250.61050.61220.52590.5528
11/04/20250.55290.56330.48980.5208
11/05/20250.52080.55030.49470.5453
11/06/20250.54530.54560.51680.5318
11/07/20250.53190.58630.51960.5763
11/08/20250.57630.59320.55390.5688
11/09/20250.56880.58440.54780.579
11/10/20250.57890.60310.57370.5928
11/11/20250.59290.60690.55350.5564
11/12/20250.55650.58090.53940.5458
11/13/20250.54570.57160.51440.5298
11/14/20250.52980.53360.49010.4984
11/15/20250.49840.51540.49790.5036
11/16/20250.50350.50930.47350.4845
11/17/20250.48450.49970.45760.4663
11/18/20250.46640.48230.45620.4752
11/19/20250.47520.47750.43810.464
11/20/20250.4640.47220.42880.4324
11/21/20250.43230.43970.38760.4091
11/22/20250.40910.41320.39070.4046
11/23/20250.40450.41850.40160.4085
11/24/20250.40850.43420.4020.4276
11/25/20250.42760.42910.40460.4218
11/26/20250.42190.43730.41040.4356
11/27/20250.43570.4390.42650.4331
11/28/20250.4330.43710.41480.4199
11/29/20250.420.4220.41140.4147
11/30/20250.41470.42740.41350.4143
12/01/20250.41420.41580.37070.3856
12/02/20250.38560.4390.38480.4335
12/03/20250.43350.45410.42650.4499
12/04/20250.450.45580.43460.4394
12/05/20250.43940.44290.40910.4157
12/06/20250.41560.42130.40990.4138
12/07/20250.41380.4350.40570.4173
12/08/20250.41740.44140.41440.4328
12/09/20250.43280.48420.42390.4697
12/10/20250.46970.47610.45220.4536
12/11/20250.45360.4550.40930.4255
12/12/20250.42550.42930.40350.4091
12/13/20250.4090.41570.40610.4105
12/14/20250.41060.41160.39150.3963
12/15/20250.39630.40770.37730.3882
12/16/20250.38820.39160.37750.3859
12/17/20250.38590.40010.36390.3673
12/18/20250.36730.37940.34680.3514
12/19/20250.35130.38090.34660.3767
12/20/20250.37670.38060.37230.373
12/21/20250.37310.37470.35760.3662
12/22/20250.36620.38220.36190.3711
12/23/20250.37120.37440.35520.3628
12/24/20250.36290.36520.35230.3566
12/25/20250.35660.36140.33930.3434
12/26/20250.34340.35840.34180.3496
12/27/20250.34960.37110.34880.37
12/28/20250.36990.37710.36140.3688
12/29/20250.36890.38470.35060.3532
12/30/20250.35310.35680.34810.3514
12/31/20250.35130.35380.32940.3335