| Year | January 3/3 | February 3/3 | March 3/3 | April 3/4 | May 4/3 | June 1/5 | July 3/3 | August 1/5 | September 1/5 | October 3/3 | November 2/4 | December 3/3 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024 |
-0.1155 USDT/ADA -22.75% Open 0.6233 USDT Close 0.5078 USDT Volume 4.056.675.374 ADA |
+0.2113 USDT/ADA +29.39% Open 0.5077 USDT Close 0.7190 USDT Volume 4.765.617.301 ADA |
-0.0986 USDT/ADA -15.88% Open 0.7196 USDT Close 0.6210 USDT Volume 6.604.401.955 ADA |
-0.1708 USDT/ADA -37.93% Open 0.6211 USDT Close 0.4503 USDT Volume 4.757.681.053 ADA |
+0.0177 USDT/ADA +3.78% Open 0.4501 USDT Close 0.4678 USDT Volume 1.480.790.248 ADA | |||||||
| 2023 |
+0.1471 USDT/ADA +37.05% Open 0.2499 USDT Close 0.3970 USDT Volume 4.792.494.059 ADA |
-0.0368 USDT/ADA -10.22% Open 0.3970 USDT Close 0.3602 USDT Volume 2.994.451.145 ADA |
+0.0317 USDT/ADA +8.09% Open 0.3601 USDT Close 0.3918 USDT Volume 4.888.818.267 ADA |
-0.0052 USDT/ADA -1.34% Open 0.3920 USDT Close 0.3868 USDT Volume 3.618.267.113 ADA |
-0.0223 USDT/ADA -6.12% Open 0.3867 USDT Close 0.3644 USDT Volume 2.202.174.509 ADA |
-0.072 USDT/ADA -24.62% Open 0.3644 USDT Close 0.2924 USDT Volume 4.357.991.571 ADA |
+0.0179 USDT/ADA +5.77% Open 0.2924 USDT Close 0.3103 USDT Volume 3.634.304.319 ADA |
-0.0552 USDT/ADA -21.64% Open 0.3103 USDT Close 0.2551 USDT Volume 2.214.096.627 ADA |
+0.0106 USDT/ADA +3.99% Open 0.2551 USDT Close 0.2657 USDT Volume 1.503.375.124 ADA |
+0.0412 USDT/ADA +13.42% Open 0.2659 USDT Close 0.3071 USDT Volume 2.160.758.455 ADA |
+0.0771 USDT/ADA +20.06% Open 0.3072 USDT Close 0.3843 USDT Volume 3.958.840.130 ADA |
+0.2388 USDT/ADA +38.32% Open 0.3844 USDT Close 0.6232 USDT Volume 7.380.457.574 ADA |
| 2022 |
-0.283 USDT/ADA -25.82% Open 1.3790 USDT Close 1.0960 USDT Volume 6.707.023.590 ADA |
-0.133 USDT/ADA -13.81% Open 1.0960 USDT Close 0.9630 USDT Volume 5.075.471.938 ADA |
+0.201 USDT/ADA +17.25% Open 0.9640 USDT Close 1.1650 USDT Volume 4.617.144.925 ADA |
-0.3755 USDT/ADA -47.56% Open 1.1650 USDT Close 0.7895 USDT Volume 3.223.267.029 ADA |
-0.2378 USDT/ADA -43.11% Open 0.7894 USDT Close 0.5516 USDT Volume 8.358.927.651 ADA |
-0.103 USDT/ADA -22.96% Open 0.5517 USDT Close 0.4487 USDT Volume 8.643.396.842 ADA |
+0.0637 USDT/ADA +12.43% Open 0.4487 USDT Close 0.5124 USDT Volume 6.492.737.474 ADA |
-0.055 USDT/ADA -12.02% Open 0.5125 USDT Close 0.4575 USDT Volume 5.061.929.753 ADA |
-0.0275 USDT/ADA -6.4% Open 0.4575 USDT Close 0.4300 USDT Volume 4.504.444.868 ADA |
-0.029 USDT/ADA -7.23% Open 0.4301 USDT Close 0.4011 USDT Volume 3.628.155.532 ADA |
-0.0867 USDT/ADA -27.57% Open 0.4012 USDT Close 0.3145 USDT Volume 4.231.095.825 ADA |
-0.0645 USDT/ADA -25.81% Open 0.3144 USDT Close 0.2499 USDT Volume 2.481.607.653 ADA |
| 2021 |
+0.2338 USDT/ADA +57.19% Open 0.1750 USDT Close 0.4088 USDT Volume 27.299.222.489 ADA |
+0.8875 USDT/ADA +68.46% Open 0.4088 USDT Close 1.2963 USDT Volume 29.166.032.105 ADA |
-0.113 USDT/ADA -9.55% Open 1.2968 USDT Close 1.1838 USDT Volume 16.106.699.683 ADA |
+0.1683 USDT/ADA +12.45% Open 1.1833 USDT Close 1.3516 USDT Volume 13.673.254.624 ADA |
+0.3847 USDT/ADA +22.16% Open 1.3516 USDT Close 1.7363 USDT Volume 26.907.521.769 ADA |
-0.4049 USDT/ADA -30.41% Open 1.7362 USDT Close 1.3313 USDT Volume 10.666.096.362 ADA |
-0.017 USDT/ADA -1.29% Open 1.3312 USDT Close 1.3142 USDT Volume 5.292.258.298 ADA |
+1.5545 USDT/ADA +54.18% Open 1.3145 USDT Close 2.8690 USDT Volume 11.440.006.692 ADA |
-0.614 USDT/ADA -27.22% Open 2.8700 USDT Close 2.2560 USDT Volume 8.927.746.081 ADA |
-0.306 USDT/ADA -15.7% Open 2.2550 USDT Close 1.9490 USDT Volume 4.670.749.463 ADA |
-0.401 USDT/ADA -25.9% Open 1.9490 USDT Close 1.5480 USDT Volume 5.753.028.602 ADA |
-0.167 USDT/ADA -12.1% Open 1.5470 USDT Close 1.3800 USDT Volume 5.875.644.861 ADA |
| 2020 |
+0.0227 USDT/ADA +40.46% Open 0.0334 USDT Close 0.0561 USDT Volume 7.070.641.239 ADA |
-0.0105 USDT/ADA -23.03% Open 0.0561 USDT Close 0.0456 USDT Volume 9.513.721.750 ADA |
-0.0146 USDT/ADA -47.1% Open 0.0456 USDT Close 0.0310 USDT Volume 11.747.721.269 ADA |
+0.0199 USDT/ADA +39.1% Open 0.0310 USDT Close 0.0509 USDT Volume 8.489.279.413 ADA |
+0.03 USDT/ADA +37.08% Open 0.0509 USDT Close 0.0809 USDT Volume 13.072.404.344 ADA |
+0.0158 USDT/ADA +16.32% Open 0.0810 USDT Close 0.0968 USDT Volume 10.872.318.842 ADA |
+0.0473 USDT/ADA +32.82% Open 0.0968 USDT Close 0.1441 USDT Volume 16.887.578.071 ADA |
-0.0198 USDT/ADA -15.92% Open 0.1442 USDT Close 0.1244 USDT Volume 9.834.483.777 ADA |
-0.0264 USDT/ADA -26.94% Open 0.1244 USDT Close 0.0980 USDT Volume 10.753.593.904 ADA |
+0.00029999999999999 USDT/ADA +0.31% Open 0.0980 USDT Close 0.0983 USDT Volume 7.727.196.147 ADA |
+0.0573 USDT/ADA +36.83% Open 0.0983 USDT Close 0.1556 USDT Volume 19.209.847.197 ADA |
+0.0196 USDT/ADA +11.19% Open 0.1555 USDT Close 0.1751 USDT Volume 15.525.034.325 ADA |
| 2019 |
-0.0034 USDT/ADA -8.81% Open 0.0420 USDT Close 0.0386 USDT Volume 4.811.301.617 ADA |
+0.0045 USDT/ADA +10.47% Open 0.0385 USDT Close 0.0430 USDT Volume 3.110.597.866 ADA |
+0.0291 USDT/ADA +40.36% Open 0.0430 USDT Close 0.0721 USDT Volume 6.237.619.323 ADA |
-0.0033 USDT/ADA -4.8% Open 0.0721 USDT Close 0.0688 USDT Volume 5.880.472.783 ADA |
+0.0216 USDT/ADA +23.87% Open 0.0689 USDT Close 0.0905 USDT Volume 5.786.118.734 ADA |
-0.0067 USDT/ADA -8.01% Open 0.0903 USDT Close 0.0836 USDT Volume 5.573.168.226 ADA |
-0.0249 USDT/ADA -42.49% Open 0.0835 USDT Close 0.0586 USDT Volume 3.040.989.491 ADA |
-0.0144 USDT/ADA -32.58% Open 0.0586 USDT Close 0.0442 USDT Volume 2.528.261.819 ADA |
-0.006 USDT/ADA -15.71% Open 0.0442 USDT Close 0.0382 USDT Volume 4.486.832.255 ADA |
+0.0039 USDT/ADA +9.26% Open 0.0382 USDT Close 0.0421 USDT Volume 4.842.031.798 ADA |
-0.0025 USDT/ADA -6.31% Open 0.0421 USDT Close 0.0396 USDT Volume 4.603.631.262 ADA |
-0.0061 USDT/ADA -18.21% Open 0.0396 USDT Close 0.0335 USDT Volume 2.786.470.102 ADA |
| 2018 |
+0.0995 USDT/ADA +28.03% Open 0.2555 USDT Close 0.3550 USDT Volume 1.294.884.530 ADA |
-0.1346 USDT/ADA -61.07% Open 0.3550 USDT Close 0.2204 USDT Volume 2.452.373.278 ADA |
-0.0783 USDT/ADA -55.1% Open 0.2204 USDT Close 0.1421 USDT Volume 3.311.389.947 ADA |
-0.0022 USDT/ADA -1.57% Open 0.1420 USDT Close 0.1398 USDT Volume 4.798.161.621 ADA |
-0.0328 USDT/ADA -30.65% Open 0.1398 USDT Close 0.1070 USDT Volume 4.675.813.904 ADA |
-0.0223 USDT/ADA -26.33% Open 0.1070 USDT Close 0.0847 USDT Volume 7.189.730.104 ADA |
-0.0132 USDT/ADA -18.51% Open 0.0845 USDT Close 0.0713 USDT Volume 3.263.018.678 ADA |
-0.0299 USDT/ADA -72.22% Open 0.0713 USDT Close 0.0414 USDT Volume 4.126.342.862 ADA |
+0.0007 USDT/ADA +1.67% Open 0.0413 USDT Close 0.0420 USDT Volume 5.878.531.641 ADA |