| Year | January 3/3 | February 3/3 | March 3/3 | April 2/4 | May 3/3 | June 1/4 | July 3/2 | August 1/4 | September 1/5 | October 3/3 | November 2/4 | December 3/3 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024 |
-0.1161 USD/ADA -22.88% Open 0.6235 USD Close 0.5074 USD Volume 244.322.042 ADA |
+0.2121 USD/ADA +29.47% Open 0.5077 USD Close 0.7198 USD Volume 286.430.151 ADA |
-0.0978 USD/ADA -15.72% Open 0.7199 USD Close 0.6221 USD Volume 387.105.654 ADA |
-0.1715 USD/ADA -38.11% Open 0.6215 USD Close 0.4500 USD Volume 218.906.329 ADA |
-0.0066 USD/ADA -1.49% Open 0.4496 USD Close 0.4430 USD Volume 49.434.600 ADA | |||||||
| 2023 |
+0.147 USD/ADA +37.06% Open 0.2497 USD Close 0.3967 USD Volume 275.003.750 ADA |
-0.0371 USD/ADA -10.3% Open 0.3974 USD Close 0.3603 USD Volume 195.954.757 ADA |
+0.0319 USD/ADA +8.14% Open 0.3602 USD Close 0.3921 USD Volume 353.058.169 ADA |
-0.0054 USD/ADA -1.4% Open 0.3923 USD Close 0.3869 USD Volume 252.190.857 ADA |
-0.0222 USD/ADA -6.09% Open 0.3868 USD Close 0.3646 USD Volume 161.228.188 ADA |
-0.0719 USD/ADA -24.6% Open 0.3642 USD Close 0.2923 USD Volume 315.647.480 ADA |
+0.0174 USD/ADA +5.62% Open 0.2924 USD Close 0.3098 USD Volume 197.244.555 ADA |
-0.0548 USD/ADA -21.46% Open 0.3101 USD Close 0.2553 USD Volume 120.634.667 ADA |
+0.0114 USD/ADA +4.28% Open 0.2548 USD Close 0.2662 USD Volume 106.256.462 ADA |
+0.041 USD/ADA +13.35% Open 0.2662 USD Close 0.3072 USD Volume 186.288.694 ADA |
+0.0763 USD/ADA +19.87% Open 0.3076 USD Close 0.3839 USD Volume 503.982.087 ADA |
+0.2385 USD/ADA +38.29% Open 0.3843 USD Close 0.6228 USD Volume 514.106.776 ADA |
| 2022 |
-0.2831 USD/ADA -25.84% Open 1.3789 USD Close 1.0958 USD Volume 506.916.220 ADA |
-0.1323 USD/ADA -13.73% Open 1.0958 USD Close 0.9635 USD Volume 401.580.045 ADA |
+0.2029 USD/ADA +17.43% Open 0.9614 USD Close 1.1643 USD Volume 298.604.062 ADA |
-0.3758 USD/ADA -47.56% Open 1.1659 USD Close 0.7901 USD Volume 262.059.921 ADA |
-0.2389 USD/ADA -43.34% Open 0.7901 USD Close 0.5512 USD Volume 667.401.905 ADA |
-0.1038 USD/ADA -23.2% Open 0.5512 USD Close 0.4474 USD Volume 574.908.059 ADA |
+0.0655 USD/ADA +12.76% Open 0.4479 USD Close 0.5134 USD Volume 333.042.967 ADA |
-0.0553 USD/ADA -12.09% Open 0.5127 USD Close 0.4574 USD Volume 295.228.297 ADA |
-0.0273 USD/ADA -6.35% Open 0.4575 USD Close 0.4302 USD Volume 302.630.787 ADA |
-0.0289 USD/ADA -7.2% Open 0.4302 USD Close 0.4013 USD Volume 310.030.906 ADA |
-0.0857 USD/ADA -27.28% Open 0.3999 USD Close 0.3142 USD Volume 410.712.420 ADA |
-0.0645 USD/ADA -25.83% Open 0.3142 USD Close 0.2497 USD Volume 207.917.176 ADA |
| 2021 |
+0.2335 USD/ADA +57.1% Open 0.1754 USD Close 0.4089 USD Volume 1.855.642.052 ADA |
+0.8875 USD/ADA +68.43% Open 0.4094 USD Close 1.2969 USD Volume 2.710.921.556 ADA |
-0.1142 USD/ADA -9.64% Open 1.2984 USD Close 1.1842 USD Volume 1.464.202.121 ADA |
+0.1687 USD/ADA +12.46% Open 1.1848 USD Close 1.3535 USD Volume 977.129.702 ADA |
+0.3807 USD/ADA +21.95% Open 1.3535 USD Close 1.7342 USD Volume 1.986.639.902 ADA |
-0.3997 USD/ADA -29.92% Open 1.7358 USD Close 1.3361 USD Volume 883.892.026 ADA |
-0.0151 USD/ADA -1.15% Open 1.3313 USD Close 1.3162 USD Volume 382.907.940 ADA |
+1.5559 USD/ADA +54.2% Open 1.3149 USD Close 2.8708 USD Volume 765.909.490 ADA |
-0.6163 USD/ADA -27.34% Open 2.8708 USD Close 2.2545 USD Volume 639.870.137 ADA |
-0.3077 USD/ADA -15.8% Open 2.2554 USD Close 1.9477 USD Volume 320.148.558 ADA |
-0.4 USD/ADA -25.83% Open 1.9483 USD Close 1.5483 USD Volume 366.875.927 ADA |
-0.1694 USD/ADA -12.29% Open 1.5482 USD Close 1.3788 USD Volume 432.073.952 ADA |
| 2020 |
+0.0227 USD/ADA +40.46% Open 0.0334 USD Close 0.0561 USD Volume 165.102.363 ADA |
-0.0102 USD/ADA -22.32% Open 0.0559 USD Close 0.0457 USD Volume 223.669.950 ADA |
-0.0145 USD/ADA -46.77% Open 0.0455 USD Close 0.0310 USD Volume 366.647.181 ADA |
+0.0199 USD/ADA +39.02% Open 0.0311 USD Close 0.0510 USD Volume 213.279.110 ADA |
+0.0302 USD/ADA +37.24% Open 0.0509 USD Close 0.0811 USD Volume 462.147.457 ADA |
+0.016 USD/ADA +16.49% Open 0.0810 USD Close 0.0970 USD Volume 519.345.457 ADA |
+0.0482 USD/ADA +33.2% Open 0.0970 USD Close 0.1452 USD Volume 939.618.281 ADA |
-0.0203 USD/ADA -16.31% Open 0.1448 USD Close 0.1245 USD Volume 503.861.727 ADA |
-0.0266 USD/ADA -27.12% Open 0.1247 USD Close 0.0981 USD Volume 364.665.548 ADA |
+0.00029999999999999 USD/ADA +0.31% Open 0.0980 USD Close 0.0983 USD Volume 274.304.234 ADA |
+0.0571 USD/ADA +36.72% Open 0.0984 USD Close 0.1555 USD Volume 848.981.127 ADA |
+0.0206 USD/ADA +11.73% Open 0.1550 USD Close 0.1756 USD Volume 877.228.171 ADA |
| 2019 |
-0.004 USD/ADA -10.42% Open 0.0424 USD Close 0.0384 USD Volume 119.911.659 ADA |
+0.0046 USD/ADA +10.75% Open 0.0382 USD Close 0.0428 USD Volume 92.405.171 ADA |
+0.029 USD/ADA +40.28% Open 0.0430 USD Close 0.0720 USD Volume 169.451.350 ADA |
-0.0039 USD/ADA -5.73% Open 0.0720 USD Close 0.0681 USD Volume 214.197.793 ADA |
+0.0224 USD/ADA +24.83% Open 0.0678 USD Close 0.0902 USD Volume 329.245.307 ADA |
-0.0078 USD/ADA -9.39% Open 0.0909 USD Close 0.0831 USD Volume 332.226.459 ADA |
-0.0251 USD/ADA -42.76% Open 0.0838 USD Close 0.0587 USD Volume 199.446.908 ADA |
-0.0142 USD/ADA -31.84% Open 0.0588 USD Close 0.0446 USD Volume 118.406.184 ADA |
-0.0062 USD/ADA -16.19% Open 0.0445 USD Close 0.0383 USD Volume 142.372.982 ADA |
+0.0037 USD/ADA +8.77% Open 0.0385 USD Close 0.0422 USD Volume 97.224.441 ADA |
-0.0026 USD/ADA -6.57% Open 0.0422 USD Close 0.0396 USD Volume 109.649.819 ADA |
-0.0062 USD/ADA -18.56% Open 0.0396 USD Close 0.0334 USD Volume 86.449.928 ADA |
| 2018 |
-0.2151 USD/ADA -253.36% Open 0.3000 USD Close 0.0849 USD Volume 9.877.473 ADA |
-0.014 USD/ADA -19.77% Open 0.0848 USD Close 0.0708 USD Volume 47.496.325 ADA |
-0.03 USD/ADA -73.35% Open 0.0709 USD Close 0.0409 USD Volume 126.685.930 ADA |
+0.0011 USD/ADA +2.61% Open 0.0410 USD Close 0.0421 USD Volume 156.024.525 ADA |