Live Chat

Trade Cardano ADA/USD

ADAUSD live chart

Created with Highcharts 10.2.111:0012:0013:0014:0015:0016:0017:0018:0019:0020:000.760.770.780.790.80.810.82

Instrument Fundamentals

Weekly Search
Weekly
Daily
Date Close Change Change (%) Open High Low
Feb 10, 2025 0.8055 0.12 18.85% 0.6777 0.8163 0.6598
Feb 3, 2025 0.6777 -0.13 -15.23% 0.7994 0.8199 0.5054
Jan 27, 2025 0.7993 -0.15 -15.63% 0.9473 0.9831 0.7472
Jan 20, 2025 0.9474 -0.04 -3.91% 0.9859 1.0935 0.9452
Jan 13, 2025 0.9861 0.02 2.51% 0.9619 1.1596 0.8724
Jan 6, 2025 0.9619 -0.13 -11.35% 1.085 1.1452 0.8751
Dec 30, 2024 1.085 0.23 27.15% 0.8533 1.1126 0.8242
Dec 23, 2024 0.8533 -0.03 -2.8% 0.8778 0.9446 0.8456
Dec 16, 2024 0.8778 -0.22 -19.66% 1.0926 1.1139 0.7572
Dec 9, 2024 1.0926 -0.1 -7.97% 1.1871 1.1871 0.9051
Dec 2, 2024 1.1871 0.04 3.75% 1.1441 1.3188 1.0513
Nov 25, 2024 1.144 0.12 12.46% 1.0172 1.1571 0.8689
Nov 18, 2024 1.0172 0.31 45.62% 0.6985 1.1455 0.6963
Nov 11, 2024 0.6985 0.11 19.01% 0.5869 0.8139 0.5165
Nov 4, 2024 0.587 0.25 76.7% 0.3322 0.6554 0.3187
Oct 28, 2024 0.3322 -0.01 -1.66% 0.3378 0.3615 0.3259
Oct 21, 2024 0.3378 -0.03 -6.92% 0.3629 0.3704 0.3116
Oct 14, 2024 0.3629 0.01 4.67% 0.3467 0.3688 0.3378
Oct 7, 2024 0.3467 -0.01 -2.51% 0.3556 0.3666 0.3296
Sep 30, 2024 0.3556 -0.04 -10.09% 0.3955 0.3956 0.3301
Sep 23, 2024 0.3955 0.04 13.03% 0.3499 0.4134 0.3441
Sep 16, 2024 0.3499 0.01 3.88% 0.3368 0.3591 0.3249
Sep 9, 2024 0.3368 -0.01 -0.09% 0.3371 0.3631 0.3284
Sep 2, 2024 0.3371 0 2.3% 0.3295 0.3389 0.302
Aug 26, 2024 0.3295 -0.06 -14% 0.3831 0.3862 0.3257
Aug 19, 2024 0.3831 0.05 15.21% 0.3325 0.3994 0.3265
Aug 12, 2024 0.3325 0 1.96% 0.3261 0.344 0.3189
Aug 5, 2024 0.3261 -0.02 -4.74% 0.3423 0.3546 0.2744
Jul 29, 2024 0.3423 -0.07 -15.53% 0.4052 0.4247 0.3319
Jul 22, 2024 0.4052 -0.04 -8.87% 0.4446 0.4477 0.3799
Jul 15, 2024 0.4446 0.01 3.46% 0.4297 0.4544 0.4124
Jul 8, 2024 0.4296 0.08 24.59% 0.3448 0.4439 0.3286
Jul 1, 2024 0.3448 -0.05 -11.57% 0.3899 0.4205 0.3158
Jun 24, 2024 0.3899 0.01 3.2% 0.3778 0.4009 0.3602
Jun 17, 2024 0.3778 -0.04 -8.79% 0.4142 0.4184 0.3582
Jun 10, 2024 0.4142 -0.03 -6.27% 0.4419 0.4489 0.398
Jun 3, 2024 0.4419 -0.01 -0.48% 0.444 0.4872 0.4229
May 27, 2024 0.444 -0.02 -2.51% 0.4554 0.4719 0.4385
May 20, 2024 0.4554 -0.01 -2.01% 0.4647 0.5075 0.4422
May 13, 2024 0.4647 0.02 6.72% 0.4354 0.4881 0.4232
May 6, 2024 0.4354 -0.03 -4.46% 0.4557 0.4726 0.4308
Apr 29, 2024 0.4557 -0.01 -0.42% 0.4576 0.4732 0.416
Apr 22, 2024 0.4576 -0.04 -7.9% 0.4968 0.5197 0.4427
Apr 15, 2024 0.4968 0.03 6.72% 0.4655 0.5098 0.4212
Apr 8, 2024 0.4655 -0.13 -20.55% 0.5859 0.6208 0.398
Apr 1, 2024 0.5859 -0.07 -9.46% 0.6471 0.6481 0.5565
Mar 25, 2024 0.6471 0 0.59% 0.6433 0.68 0.6269
Mar 18, 2024 0.6433 -0.04 -5.04% 0.6774 0.6949 0.566
Mar 11, 2024 0.6773 -0.04 -5.09% 0.7136 0.8058 0.6258
Mar 4, 2024 0.7136 -0.02 -1.54% 0.7247 0.7947 0.5771
Feb 26, 2024 0.7247 0.13 23.16% 0.5884 0.7603 0.5703
Feb 19, 2024 0.5884 -0.03 -4.53% 0.6163 0.638 0.5657
Feb 12, 2024 0.6163 0.07 14.36% 0.5389 0.6164 0.5284
Feb 5, 2024 0.5389 0.04 9.86% 0.4905 0.5624 0.4696
Jan 29, 2024 0.4905 0 0.59% 0.4876 0.5337 0.4817
Jan 22, 2024 0.4876 -0.02 -2.49% 0.5 0.5035 0.4454
Jan 15, 2024 0.5 -0.03 -4.22% 0.522 0.5453 0.4688
Jan 8, 2024 0.522 0.03 6.11% 0.4919 0.6129 0.4625
Jan 1, 2024 0.4919 -0.1 -16.72% 0.5906 0.6339 0.4856
Dec 25, 2023 0.5906 0 0.25% 0.5891 0.6734 0.5612
Dec 18, 2023 0.589 0 1.49% 0.5803 0.6479 0.5423
Dec 11, 2023 0.6081 0.01 2.78% 0.5916 0.6757 0.5174
Dec 4, 2023 0.5915 0.19 50.54% 0.3929 0.6438 0.3911
Nov 27, 2023 0.3929 0 1.84% 0.3858 0.401 0.3675
Nov 20, 2023 0.3858 0 0.91% 0.3823 0.3986 0.3538
Nov 13, 2023 0.3823 0 0.2% 0.3815 0.4071 0.3398
Nov 6, 2023 0.3815 0.04 12.1% 0.3403 0.3931 0.3323
Oct 30, 2023 0.3404 0.04 15.78% 0.294 0.3483 0.2831
Oct 23, 2023 0.294 0.03 11.91% 0.2627 0.2971 0.2604
Oct 16, 2023 0.2627 0.01 6.74% 0.2461 0.2629 0.2382
Oct 9, 2023 0.2461 -0.01 -3.57% 0.2552 0.2575 0.2408
Oct 2, 2023 0.2552 -0.01 -3.56% 0.2646 0.2721 0.2513
Sep 25, 2023 0.2646 0.02 9.56% 0.2415 0.2664 0.2394
Sep 18, 2023 0.2415 -0.01 -1.79% 0.2459 0.2564 0.2405
Sep 11, 2023 0.2459 -0.01 -0.73% 0.2477 0.2535 0.2354
Sep 4, 2023 0.2477 -0.01 -2.68% 0.2545 0.2593 0.2426
Aug 28, 2023 0.2545 -0.01 -2.83% 0.2619 0.2782 0.2488
Aug 21, 2023 0.2619 -0.01 -2.64% 0.269 0.2709 0.2488
Aug 14, 2023 0.269 -0.02 -6.54% 0.2878 0.2907 0.2443
Aug 7, 2023 0.2878 -0.01 -0.87% 0.2903 0.3008 0.28
Jul 31, 2023 0.2903 -0.03 -7.55% 0.314 0.317 0.2874
Jul 24, 2023 0.314 -0.01 -0.45% 0.3154 0.3171 0.2985
Jul 17, 2023 0.3154 0 0.76% 0.313 0.3303 0.2987
Jul 10, 2023 0.313 0.03 10.6% 0.283 0.3766 0.2769
Jul 3, 2023 0.283 -0.01 -2.52% 0.2903 0.3 0.274
Jun 26, 2023 0.2903 -0.01 -0.07% 0.2905 0.2979 0.2612
Jun 19, 2023 0.2905 0.03 11.94% 0.2595 0.3032 0.2511
Jun 12, 2023 0.2595 -0.02 -4.11% 0.2706 0.2878 0.2508
Jun 5, 2023 0.2706 -0.11 -27.9% 0.3753 0.3771 0.2244
May 29, 2023 0.3753 -0.01 -1.48% 0.3809 0.3844 0.3593
May 22, 2023 0.3809 0.02 6.27% 0.3584 0.3821 0.3518
May 15, 2023 0.3584 -0.02 -2.9% 0.3691 0.3784 0.3552
May 8, 2023 0.3691 -0.01 -1.42% 0.3744 0.3778 0.3472
May 1, 2023 0.3744 -0.02 -4.86% 0.3935 0.3958 0.3725
Apr 24, 2023 0.3935 0 1.73% 0.3868 0.4167 0.3745
Apr 17, 2023 0.3868 -0.07 -13.88% 0.4491 0.4494 0.3772
Apr 10, 2023 0.4491 0.06 15.83% 0.3877 0.4592 0.3834
Apr 3, 2023 0.3877 0 2.08% 0.3798 0.4027 0.3694
Mar 27, 2023 0.3798 0.02 7.19% 0.3543 0.4067 0.3359
Mar 20, 2023 0.3543 0.01 2.96% 0.3441 0.3855 0.3287
Mar 13, 2023 0.3441 0.01 4.11% 0.3305 0.3671 0.3152
Mar 6, 2023 0.3305 -0.01 -1.44% 0.3353 0.3369 0.2965
Feb 27, 2023 0.3353 -0.04 -8.69% 0.3672 0.3681 0.3194
Feb 20, 2023 0.3672 -0.04 -7.63% 0.3975 0.4074 0.3498
Feb 13, 2023 0.3976 -0.01 -1.05% 0.4018 0.4161 0.3951
Feb 6, 2023 0.3623 -0.03 -7.23% 0.3905 0.4014 0.3524
Jan 30, 2023 0.3905 -0.01 -1.29% 0.3956 0.4115 0.364
Jan 23, 2023 0.3955 0.02 5.57% 0.3746 0.397 0.3455
Jan 16, 2023 0.3746 0.02 7.36% 0.3489 0.385 0.3222
Jan 9, 2023 0.3489 0.05 17.95% 0.2958 0.3681 0.2942
Jan 2, 2023 0.2958 0.04 19.03% 0.2485 0.2971 0.2454
Dec 26, 2022 0.2485 -0.01 -3.58% 0.2577 0.265 0.2381
Dec 19, 2022 0.2571 -0.01 -2.91% 0.2648 0.2681 0.2455
Dec 12, 2022 0.2648 -0.05 -13.44% 0.3059 0.3171 0.2544
Dec 5, 2022 0.3059 -0.02 -4.83% 0.3214 0.3273 0.3036
Nov 28, 2022 0.3214 0.01 3.44% 0.3107 0.3247 0.2985
Nov 21, 2022 0.3107 0 0.19% 0.3101 0.3207 0.2939
Nov 14, 2022 0.3101 -0.02 -5.38% 0.3277 0.3424 0.3085
Nov 7, 2022 0.3277 -0.08 -18.1% 0.4001 0.4138 0.3086
Oct 31, 2022 0.4001 -0.01 -0.9% 0.4037 0.4353 0.3783
Oct 24, 2022 0.4037 0.04 12.01% 0.3604 0.4375 0.3517
Oct 17, 2022 0.3604 -0.01 -2.18% 0.3684 0.3736 0.3284
Oct 10, 2022 0.3684 -0.06 -12.46% 0.4208 0.4245 0.3483
Oct 3, 2022 0.4208 0 0.81% 0.4174 0.4354 0.414
Sep 26, 2022 0.4174 -0.03 -6.02% 0.4441 0.4603 0.4149
Sep 19, 2022 0.4441 -0.02 -4.02% 0.4627 0.4662 0.4366
Sep 12, 2022 0.4453 -0.07 -12.24% 0.5074 0.5173 0.4378
Sep 5, 2022 0.5075 0 1.29% 0.501 0.5214 0.4517
Aug 29, 2022 0.501 0.07 17.35% 0.4269 0.5068 0.4221
Aug 22, 2022 0.4269 -0.04 -7.28% 0.4604 0.4796 0.4239
Aug 15, 2022 0.4604 -0.11 -18.79% 0.5669 0.5791 0.4328
Aug 8, 2022 0.5668 0.04 7.98% 0.5249 0.5916 0.5
Aug 1, 2022 0.5249 0.01 2.16% 0.5138 0.5347 0.4868
Jul 25, 2022 0.5142 0 0.86% 0.5098 0.5523 0.4488
Jul 18, 2022 0.5098 0.06 14.48% 0.4453 0.5456 0.4438
Jul 11, 2022 0.4453 -0.02 -3.14% 0.4597 0.4631 0.4023
Jul 4, 2022 0.4596 0 1.43% 0.4531 0.4897 0.4422
Jun 27, 2022 0.4531 -0.04 -7.1% 0.4877 0.5055 0.4328
Jun 20, 2022 0.4873 0 1.12% 0.4819 0.5225 0.4534
Jun 13, 2022 0.4819 -0.01 -1.09% 0.4872 0.5429 0.4178
Jun 6, 2022 0.4872 -0.08 -13.64% 0.5641 0.6652 0.4869
May 30, 2022 0.5641 0.08 17.74% 0.4791 0.6839 0.4749
May 23, 2022 0.4791 -0.06 -11.04% 0.5385 0.5556 0.4428
May 16, 2022 0.5385 -0.06 -9.41% 0.5944 0.6101 0.489
May 9, 2022 0.5944 -0.15 -19.24% 0.736 0.7495 0.3837
May 2, 2022 0.736 -0.06 -6.39% 0.7862 0.8998 0.7217
Apr 25, 2022 0.7862 -0.1 -10.77% 0.881 0.898 0.7329
Apr 18, 2022 0.881 -0.03 -3.21% 0.9102 0.9698 0.8709
Apr 11, 2022 0.9102 -0.12 -10.92% 1.0217 1.0274 0.9081
Apr 4, 2022 1.0217 -0.16 -13.43% 1.1802 1.2378 1.0142
Mar 28, 2022 1.1799 0 0.15% 1.1781 1.2389 1.1003
Mar 21, 2022 1.105 0.22 25.99% 0.877 1.189 0.863
Mar 14, 2022 0.853 0.05 6.62% 0.8 0.859 0.776
Mar 7, 2022 0.794 -0.05 -5.93% 0.844 0.863 0.778
Feb 28, 2022 0.842 -0.01 -0.83% 0.849 1.01 0.838
Feb 21, 2022 0.883 -0.06 -5.87% 0.938 0.992 0.748
Feb 14, 2022 0.998 -0.05 -4.41% 1.044 1.115 0.993
Feb 7, 2022 1.093 -0.04 -3.19% 1.129 1.263 1.084
Jan 31, 2022 1.109 0.07 6.94% 1.037 1.115 1.009
Jan 24, 2022 1.047 -0.03 -1.88% 1.067 1.156 0.951
Jan 17, 2022 1.067 -0.34 -23.79% 1.4 1.637 1.067
Jan 10, 2022 1.299 0.11 9.8% 1.183 1.354 1.071
Jan 3, 2022 1.224 -0.15 -10.4% 1.366 1.38 1.185
Dec 27, 2021 1.312 -0.16 -10.33% 1.463 1.594 1.281
Dec 20, 2021 1.413 0.16 13.49% 1.245 1.49 1.201
Dec 13, 2021 1.232 -0.14 -9.62% 1.363 1.367 1.184
Dec 6, 2021 1.25 -0.11 -7.41% 1.35 1.478 1.246
Nov 29, 2021 1.574 -0.01 -0.45% 1.581 1.759 1.516
Nov 22, 2021 1.554 -0.23 -12.65% 1.779 1.894 1.492
Nov 15, 2021 1.86 0.08 4.55% 1.779 1.894 1.702
Nov 8, 2021 2.037 0.03 1.8% 2.0008 2.352 1.9226
Nov 1, 2021 1.9461 0 0.33% 1.9396 2.1227 1.8935
Oct 25, 2021 1.9887 -0.12 -5.52% 2.1047 2.1791 1.8324
Oct 18, 2021 2.1376 0.04 2.05% 2.0946 2.2732 1.7829
Oct 11, 2021 2.2114 0 0.42% 2.2021 2.2266 2.0525
Oct 4, 2021 2.2021 -0.04 -1.61% 2.2381 2.3511 2.0937
Sep 27, 2021 2.2242 -0.02 -0.89% 2.2441 2.2527 2.0026
Sep 20, 2021 2.2668 -0.04 -1.71% 2.3061 2.3234 1.8948
Sep 13, 2021 2.3155 -0.21 -8.17% 2.5215 2.601 2.2782
Sep 6, 2021 2.3356 -0.59 -20.07% 2.922 2.9288 2.0008
Aug 30, 2021 2.9387 0.07 2.47% 2.8678 3.068 2.6794
Aug 23, 2021 2.8527 0.3 11.81% 2.5513 2.9416 2.4471
Aug 16, 2021 2.4616 0.29 13.35% 2.1715 2.5559 1.8551
Aug 9, 2021 2.0269 0.61 43.95% 1.408 2.0602 1.3817
Aug 2, 2021 1.3933 0.05 4% 1.3396 1.4114 1.251
Jul 26, 2021 1.2873 0.09 7.56% 1.1968 1.3863 1.1949
Jul 19, 2021 1.1589 -0.01 -0.85% 1.1688 1.2104 1.0123
Jul 12, 2021 1.1724 -0.16 -11.48% 1.3243 1.3603 1.1547
Jul 5, 2021 1.3304 -0.13 -8.32% 1.451 1.4807 1.2738
Jun 28, 2021 1.34 0.09 7.61% 1.2452 1.4065 1.2452
Jun 21, 2021 1.2794 -0.14 -9.4% 1.412 1.4222 0.9908
Jun 14, 2021 1.412 -0.14 -8.47% 1.5426 1.5955 1.3621
Jun 7, 2021 1.5442 -0.12 -6.99% 1.6602 1.7248 1.3867
May 31, 2021 1.6602 0.09 6.4% 1.5602 1.8709 1.5116
May 24, 2021 1.5602 0.25 19.81% 1.3022 1.8138 1.2496
May 17, 2021 1.3013 -0.99 -43.04% 2.2843 2.3088 0.941
May 10, 2021 2.2843 0.53 30.37% 1.7521 2.2906 1.4862
May 3, 2021 1.7521 0.43 33.21% 1.3152 1.8013 1.2458
Apr 26, 2021 1.3152 0.23 21.68% 1.0808 1.3966 1.0702
Apr 19, 2021 1.0809 -0.19 -14.75% 1.2678 1.3124 0.9212

Latest news

Frances Wang 2025 Feb 12, 16:00

Trump capital gains crypto: Will Trump abolish capital gains tax on Bitcoin?

Cryptocurrencies
Frances Wang 2025 Feb 12, 16:00

NVDA leveraged ETF: Investors Flock to Leveraged ETFs Linked to Nvidia

ETFs
Frances Wang 2025 Feb 12, 16:00

Cardano Price Forecast: Grayscale Submits ADA ETF Application to NYSE

ETFs
Frances Wang 2025 Feb 12, 16:00

Can you benefit by investing in an S&P 500 ETF?

ETFs
Frances Wang 2025 Feb 12, 16:00

Harley-Davidson Q4 Sales Plummet: Harley-Davidson's Revenue Drops 60%

Stocks
Frances Wang 2025 Feb 12, 16:00

The Dow Jones Industrial Average experiences fluctuations

Indices
Frances Wang 2025 Feb 12, 16:00

Uber stock price: Bill Ackman Buys Billions of Dollars' Worth of Uber Stock

Stocks
Frances Wang 2025 Feb 12, 16:00

Pinterest Stock price today: is PINS stock a good investment?

Stocks

Info

Spread

0.0096

Spread (%)

1.1924 %

Leverage

1:5

Overnight Interest Buy

-0.0820 %

Overnight Interest Sell

-0.0333 %

Currency

USD

Trading Hours

Market open

Wednesday - Thursday

22:01 - 22:01

Saturday - Sunday

22:01 - 22:01

Sunday - Monday

22:01 - 22:01

Monday - Tuesday

22:01 - 22:01

Tuesday - Wednesday

22:01 - 22:01

Thursday - Friday

22:01 - 22:01

Friday - Saturday

22:01 - 22:01

Analysis and statistics

Open

0.7954

Previous Close

0.7954

52 Week High/Low

0.2744 - 1.3188

Market cap

10955897116.01

Market cap %

0.9253

Circulating Supply

35007292379.585

Max Supply

45000000000

All Time Low (ATL)

0.01735409908

All Time High (ATH)

3.09918625

Related Instruments

Asset
Sell
Buy
Change (%)

Bitcoin

96196.45

96293.07

-1.68%

Ethereum

2650.80

2654.30

-3.16%

Litecoin

126.28

127.08

3.78%

Ripple

2.4745

2.4805

0.13%

View all instruments
Trustpilot
Live Chat