ADVFN
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CardanoADA
$ 0.7201
0.010011
(
1.41%
)
Info
Rank Rank 10
Coin
Not Mineable
Bid
$ 0.7201
Exchange
CAPI
Ask
$ 0.7202
Last Trade Time
09:12:38
Volume (24h)
$ 65,021,647
Last Trade Size
694.28
Volume/Market Cap (24h)
0.00%
Trade Price
$ 0.7201
Fully Diluted Market Cap
$ 32,404,500,000
Genesis Date
9/23/2017
Days Range 0.6992-0.7373
52 Weeks Range 0.275966-1.33
Circulating Supply 35,918,136,268 / 45,000,000,000
79.82%
#ExchangePairPriceVolumePrice x VolumeVolume (%)Updated
0.7194Binance68977566/cdn/crypto/logos/exchanges/BINA.png$ 49,807,820.271752311568ADA/USDThttps://www.binance.com/en/trade/ADA_USDTUSDT1https://www.binance.com/en/trade/ADA_USDT48.2016340781Recently
0.7199Coinbase25200511.1798/cdn/crypto/logos/exchanges/GDAX.png$ 18,197,120.871752311568ADA/USDhttps://pro.coinbase.com/trade/ADA-USDUSD2https://pro.coinbase.com/trade/ADA-USD17.61015775Recently
0.7196OKX15578211.3329/cdn/crypto/logos/exchanges/OKEX.png$ 11,224,281.991752311569ADA/USDThttps://www.okx.com/trade-spot/ADA-USDTUSDT3https://www.okx.com/trade-spot/ADA-USDT10.8860791385Recently
0.72048DigiFinex7037565.3/cdn/crypto/logos/exchanges/DGFX.png$ 5,070,691.561752311204ADA/USDThttps://www.digifinex.com/en-ww/trade/USDT/ADAUSDT4https://www.digifinex.com/en-ww/trade/USDT/ADA4.917861952276 minutes ago
0.97612Crypto.com3997198/cdn/crypto/logos/exchanges/CRTO.png$ 3,867,107.511741219321ADA/USDhttps://crypto.com/exchange/trade/ADA_USDUSD5https://crypto.com/exchange/trade/ADA_USD2.793248392294 months ago
0.7129LBank3084466.6/cdn/crypto/logos/exchanges/LBNK.png$ 2,225,827.661752311562ADA/USDThttps://www.lbank.info/exchange/ada/usdtUSDT6https://www.lbank.info/exchange/ada/usdt2.15543022175Recently
0.97389Crypto.com3054854/cdn/crypto/logos/exchanges/CRTO.png$ 2,950,896.131741219177ADA/USDThttps://crypto.com/exchange/trade/ADA_USDTUSDT7https://crypto.com/exchange/trade/ADA_USDT2.134736889244 months ago
6.09E-6Binance2446249.3/cdn/crypto/logos/exchanges/BINA.pngBTC 15.031752311567ADA/BTChttps://www.binance.com/en/trade/ADA_BTCBTC8https://www.binance.com/en/trade/ADA_BTC1.70944294588Recently
0.7197Coinbase2197075.01/cdn/crypto/logos/exchanges/GDAX.png$ 1,589,666.851752311568ADA/USDThttps://pro.coinbase.com/trade/ADA-USDTUSDT9https://pro.coinbase.com/trade/ADA-USDT1.5353195512Recently
0.71806Bitstamp1965284.57152/cdn/crypto/logos/exchanges/BSTP.png$ 1,418,563.061752311568ADA/USDhttps://www.bitstamp.net/markets/ada/usdUSD10https://www.bitstamp.net/markets/ada/usd1.37334401994Recently
0.61297Bitvavo1944107.77069/cdn/crypto/logos/exchanges/BITV.png€ 1,192,268.901752311570ADA/EURhttps://account.bitvavo.com/markets/ADA-EUREUR11https://account.bitvavo.com/markets/ADA-EUR1.35854563745Recently
0.719366Kraken1199183.88877/cdn/crypto/logos/exchanges/KRKN.png$ 867,166.661752311274ADA/USDhttps://trade.kraken.com/markets/kraken/ADA/USDUSD12https://trade.kraken.com/markets/kraken/ADA/USD0.837991630483Recently
0.7172Kucoin1185147.61/cdn/crypto/logos/exchanges/KUCN.png$ 854,320.601752310993ADA/USDThttps://trade.kucoin.com/ADA-USDTUSDT13https://trade.kucoin.com/ADA-USDT0.82818305629710 minutes ago
0.612Binance1112618.5/cdn/crypto/logos/exchanges/BINA.png€ 682,281.771752311569ADA/EURhttps://www.binance.com/en/trade/ADA_EUREUR14https://www.binance.com/en/trade/ADA_EUR0.777499597558Recently
0.6127Coinbase880642.51/cdn/crypto/logos/exchanges/GDAX.png€ 538,653.661752311568ADA/EURhttps://pro.coinbase.com/trade/ADA-EUREUR15https://pro.coinbase.com/trade/ADA-EUR0.61539440259Recently
0.7184Gate.io801633.81/cdn/crypto/logos/exchanges/GATE.png$ 576,347.041752311474ADA/USDThttps://gate.io/trade/ADA_USDTUSDT16https://gate.io/trade/ADA_USDT0.560182995936Recently
0.0002424Binance492942.3/cdn/crypto/logos/exchanges/BINA.pngETH 120.641752311568ADA/ETHhttps://www.binance.com/en/trade/ADA_ETHETH17https://www.binance.com/en/trade/ADA_ETH0.344468872187Recently
0.7111LATOKEN277070.02726/cdn/crypto/logos/exchanges/LATK.png$ 199,661.371752310999ADA/USDThttps://exchange.latoken.com/exchange/ADA-USDTUSDT18https://exchange.latoken.com/exchange/ADA-USDT0.19361698074410 minutes ago
6.06E-6Coinbase228479.84/cdn/crypto/logos/exchanges/GDAX.pngBTC 1.411752311537ADA/BTChttps://pro.coinbase.com/trade/ADA-BTCBTC19https://pro.coinbase.com/trade/ADA-BTC0.159662079725Recently
0.7196CEX.IO189930.920698/cdn/crypto/logos/exchanges/CXIO.png$ 137,018.951752311569ADA/USDhttps://cex.io/ada-usdUSD20https://cex.io/ada-usd0.132724032907Recently
0.5312Coinbase177904.74/cdn/crypto/logos/exchanges/GDAX.png£ 94,469.851752311568ADA/GBPhttps://pro.coinbase.com/trade/ADA-GBPGBP21https://pro.coinbase.com/trade/ADA-GBP0.12432011849Recently
0.71716EXMO157647.880752/cdn/crypto/logos/exchanges/EXMO.png$ 113,732.071752311484ADA/USDThttps://exmo.com/en/trade#?pair=ADA_USDTUSDT22https://exmo.com/en/trade#?pair=ADA_USDT0.110164592662Recently
0.00024228HitBTC145154/cdn/crypto/logos/exchanges/HITB.pngETH 35.441752311413ADA/ETHhttps://hitbtc.com/ADA-to-ETHETH23https://hitbtc.com/ADA-to-ETH0.101433848695Recently
0.706378HTX131153.620821/cdn/crypto/logos/exchanges/HUOB.png$ 92,524.621752282081ADA/USDThttps://www.huobi.com/en-us/exchange/ada_usdtUSDT24https://www.huobi.com/en-us/exchange/ada_usdt0.09165036120368 hours ago
0.611709Kraken124236.560592/cdn/crypto/logos/exchanges/KRKN.png€ 76,117.451752311273ADA/EURhttps://trade.kraken.com/markets/kraken/ADA/EUREUR25https://trade.kraken.com/markets/kraken/ADA/EUR0.086816708389Recently
0.61251Bitstamp89628.3788647/cdn/crypto/logos/exchanges/BSTP.png€ 54,976.921752311568ADA/EURhttps://www.bitstamp.net/markets/ada/eurEUR26https://www.bitstamp.net/markets/ada/eur0.0626324553269Recently
6.11E-6Bitfinex74001.1419054/cdn/crypto/logos/exchanges/BFNX.pngBTC 0.4554811752311553ADA/BTChttps://www.bitfinex.com/t/ADA:BTCBTC27https://www.bitfinex.com/t/ADA:BTC0.0517121170018Recently
0.727052EXMO58451.7334684/cdn/crypto/logos/exchanges/EXMO.png$ 42,169.711752311485ADA/USDhttps://exmo.com/en/trade#?pair=ADA_USDUSD28https://exmo.com/en/trade#?pair=ADA_USD0.0408461653732Recently
1.076E-5Crypto.com57791/cdn/crypto/logos/exchanges/CRTO.pngBTC 0.6281721741219318ADA/BTChttps://crypto.com/exchange/trade/ADA_BTCBTC29https://crypto.com/exchange/trade/ADA_BTC0.04038444376264 months ago
0.72029Bitfinex44092.5229944/cdn/crypto/logos/exchanges/BFNX.png$ 31,663.211752311566ADA/USDhttps://www.bitfinex.com/t/ADA:USDUSD30https://www.bitfinex.com/t/ADA:USD0.0308119259957Recently
6.09E-6Kucoin41432.3668/cdn/crypto/logos/exchanges/KUCN.pngBTC 0.2543801752310992ADA/BTChttps://trade.kucoin.com/ADA-BTCBTC31https://trade.kucoin.com/ADA-BTC0.02895300456810 minutes ago
0.719901CEX.IO32119.606487/cdn/crypto/logos/exchanges/CXIO.png$ 23,247.791752311409ADA/USDThttps://cex.io/ada-usdtUSDT32https://cex.io/ada-usdt0.0224452326807Recently
6.06E-6Gate.io28649.52/cdn/crypto/logos/exchanges/GATE.pngBTC 0.1754731752310040ADA/BTChttps://gate.io/trade/ADA_BTCBTC33https://gate.io/trade/ADA_BTC0.020020330661626 minutes ago
0.0002428Kraken21955.0915747/cdn/crypto/logos/exchanges/KRKN.pngETH 5.381752311272ADA/ETHhttps://trade.kraken.com/markets/kraken/ADA/ETHETH34https://trade.kraken.com/markets/kraken/ADA/ETH0.0153422533094Recently
6.07E-6Bitstamp19238.2466837/cdn/crypto/logos/exchanges/BSTP.pngBTC 0.1177121752311565ADA/BTChttps://www.bitstamp.net/markets/ada/btcBTC35https://www.bitstamp.net/markets/ada/btc0.0134437177292Recently
6.09E-6EXMO17820.0067053/cdn/crypto/logos/exchanges/EXMO.pngBTC 0.1096991752311484ADA/BTChttps://exmo.com/en/trade#?pair=ADA_BTCBTC36https://exmo.com/en/trade#?pair=ADA_BTC0.0124526493509Recently
6.18E-6Upbit14234.4355454/cdn/crypto/logos/exchanges/UPBT.pngBTC 0.0878951752311351ADA/BTChttps://upbit.com/exchange?code=CRIX.UPBIT.BTC-ADABTC37https://upbit.com/exchange?code=CRIX.UPBIT.BTC-ADA0.00994704645666Recently
6.09E-6HitBTC7155/cdn/crypto/logos/exchanges/HITB.pngBTC 0.0439081752311351ADA/BTChttps://hitbtc.com/ADA-to-BTCBTC38https://hitbtc.com/ADA-to-BTC0.00499992550954Recently
0.000242Coinbase6949.94/cdn/crypto/logos/exchanges/GDAX.pngETH 1.691752311534ADA/ETHhttps://pro.coinbase.com/trade/ADA-ETHETH39https://pro.coinbase.com/trade/ADA-ETH0.00485662925168Recently
0.7568Upbit1631.48399064/cdn/crypto/logos/exchanges/UPBT.png$ 1,229.161752311350ADA/USDThttps://upbit.com/exchange?code=CRIX.UPBIT.USDT-ADAUSDT40https://upbit.com/exchange?code=CRIX.UPBIT.USDT-ADA0.00114008363706Recently
5.98E-6HTX146.2/cdn/crypto/logos/exchanges/HUOB.pngBTC 0.0008781752281851ADA/BTChttps://www.huobi.com/en-us/exchange/ada_btcBTC41https://www.huobi.com/en-us/exchange/ada_btc0.0001021647951778 hours ago
Bittrex/cdn/crypto/logos/exchanges/BTRX.pngETH -ADA/ETHhttps://bittrex.com/Market/Index?MarketName=ETH-ADAETH42https://bittrex.com/Market/Index?MarketName=ETH-ADA0-
0.000217HTX0/cdn/crypto/logos/exchanges/HUOB.pngETH 0.000000001752278535ADA/ETHhttps://www.huobi.com/en-us/exchange/ada_ethETH43https://www.huobi.com/en-us/exchange/ada_eth09 hours ago
1.003E-5LATOKEN0/cdn/crypto/logos/exchanges/LATK.pngBTC 0.000000001752278528ADA/BTChttps://exchange.latoken.com/exchange/ADA-BTCBTC44https://exchange.latoken.com/exchange/ADA-BTC09 hours ago
Bittrex/cdn/crypto/logos/exchanges/BTRX.png€ -ADA/EURhttps://bittrex.com/Market/Index?MarketName=EUR-ADAEUR45https://bittrex.com/Market/Index?MarketName=EUR-ADA0-
0.000125OKX0/cdn/crypto/logos/exchanges/OKEX.pngETH 0.000000001752278549ADA/ETHhttps://www.okx.com/trade-spot/ADA-ETHETH46https://www.okx.com/trade-spot/ADA-ETH09 hours ago
Bitvavo/cdn/crypto/logos/exchanges/BITV.pngBTC -ADA/BTChttps://account.bitvavo.com/markets/ADA-BTCBTC47https://account.bitvavo.com/markets/ADA-BTC0-
Bittrex/cdn/crypto/logos/exchanges/BTRX.png$ -ADA/USDhttps://bittrex.com/Market/Index?MarketName=USD-ADAUSD48https://bittrex.com/Market/Index?MarketName=USD-ADA0-
Bittrex/cdn/crypto/logos/exchanges/BTRX.png$ -ADA/USDThttps://bittrex.com/Market/Index?MarketName=USDT-ADAUSDT49https://bittrex.com/Market/Index?MarketName=USDT-ADA0-
0.258825Bibox0/cdn/crypto/logos/exchanges/BIBX.png$ 0.000000001752278525ADA/USDThttps://www.bibox.com/en/exchange/basic/ADA_USDTUSDT50https://www.bibox.com/en/exchange/basic/ADA_USDT09 hours ago
0.883144Tidex0/cdn/crypto/logos/exchanges/TIDE.png$ 0.000000001740787320ADA/USDThttps://tidex.com/exchange/ADA/USDTUSDT51https://tidex.com/exchange/ADA/USDT04 months ago
Bittrex/cdn/crypto/logos/exchanges/BTRX.pngBTC -ADA/BTChttps://bittrex.com/Market/Index?MarketName=BTC-ADABTC52https://bittrex.com/Market/Index?MarketName=BTC-ADA0-
0.710299HitBTC0/cdn/crypto/logos/exchanges/HITB.png$ 0.000000001752278520ADA/USDhttps://hitbtc.com/ADA-to-USDUSD53https://hitbtc.com/ADA-to-USD09 hours ago
0.513Binance0/cdn/crypto/logos/exchanges/BINA.png£ 0.000000001752278536ADA/GBPhttps://www.binance.com/en/trade/ADA_GBPGBP54https://www.binance.com/en/trade/ADA_GBP09 hours ago
Poloniex/cdn/crypto/logos/exchanges/POLO.pngBTC -ADA/BTChttps://poloniex.com/exchange#BTC_ADABTC55https://poloniex.com/exchange#BTC_ADA0-
0.531799CEX.IO0/cdn/crypto/logos/exchanges/CXIO.png£ 0.000000001752311568ADA/GBPhttps://cex.io/ada-gbpGBP56https://cex.io/ada-gbp0Recently
Kraken/cdn/crypto/logos/exchanges/KRKN.png$ -ADA/USDThttps://trade.kraken.com/markets/kraken/ADA/USDTUSDT57https://trade.kraken.com/markets/kraken/ADA/USDT0-
0.00063574EXMO0/cdn/crypto/logos/exchanges/EXMO.pngETH 0.000000001752278527ADA/ETHhttps://exmo.com/en/trade#?pair=ADA_ETHETH58https://exmo.com/en/trade#?pair=ADA_ETH09 hours ago
Poloniex/cdn/crypto/logos/exchanges/POLO.png$ -ADA/USDThttps://poloniex.com/exchange#USDT_ADAUSDT59https://poloniex.com/exchange#USDT_ADA0-
0.00023236Upbit0/cdn/crypto/logos/exchanges/UPBT.pngETH 0.000000001752278533ADA/ETHhttps://upbit.com/exchange?code=CRIX.UPBIT.ETH-ADAETH60https://upbit.com/exchange?code=CRIX.UPBIT.ETH-ADA09 hours ago
1.18Mercatox0/cdn/crypto/logos/exchanges/MRTX.png$ 0.000000001733412758ADA/USDThttps://mercatox.com/exchange/ADA/USDTUSDT61https://mercatox.com/exchange/ADA/USDT07 months ago
0.0002693Tidex0/cdn/crypto/logos/exchanges/TIDE.pngETH 0.000000001740787320ADA/ETHhttps://tidex.com/exchange/ADA/ETHETH62https://tidex.com/exchange/ADA/ETH04 months ago
0.616101CEX.IO0/cdn/crypto/logos/exchanges/CXIO.png€ 0.000000001752311409ADA/EURhttps://cex.io/ada-eurEUR63https://cex.io/ada-eur0Recently
9.27E-6Tidex0/cdn/crypto/logos/exchanges/TIDE.pngBTC 0.000000001740787320ADA/BTChttps://tidex.com/exchange/ADA/BTCBTC64https://tidex.com/exchange/ADA/BTC04 months ago
5.99E-6OKX0/cdn/crypto/logos/exchanges/OKEX.pngBTC 0.000000001752278549ADA/BTChttps://www.okx.com/trade-spot/ADA-BTCBTC65https://www.okx.com/trade-spot/ADA-BTC09 hours ago
DatePriceChangeChange %LowHighAvg. Daily Vol
10.57250.147625.78165938860.5691540.77664311017637.2119CX
40.64040.079712.44534665830.51010.77664323880358.5568CX
120.62940.090714.41054972990.51010.864537462435.87CX
260.9934-0.2733-27.51157640430.51011.1963622990.7095CX
520.39610.32481.79752587730.2759661.3357069217.4986CX
1560.43250.287666.49710982660.2160091.3353517583.2116CX
2600.1253610.594739474.4210719440.075543.168218434.2102CX

About ADA

Cardano is a cryptographic currency implementing the Ouroboros proof-of-stake protocol. Cardano is currently in the bootstrap era during which trusted nodes are currently operating the network. Cardano will then move into the reward era for which details are yet to be realeased.

Crypto Chat

View Posts
nosfelle
Cardano Holders Urged To Pay Attention As Institutions Load Up On ADA Grayscale allocates 18.5% of smart contract fund to Cardano, ranking third overall. https://coinmarketcap.com/community/articles/686ebe87454f933bc12ebc17/
👍️0
nosfelle
Cardano Processes 111 Million Transactions as Ecosystem Activity Grows https://coinmarketcap.com/community/articles/6869f83f1d921b43ee4aae36/
👍️0
nowwhat2
Yes but none of that has actually happened yet tho, right ? The Grayscale ETF approval not only provides institutional exposure to Bitcoin and Ethereum but also opens the doors for Solana, XRP, and Cardano to enter regulated spot trading. This move is widely regarded as a critical step toward... Yes but none of that has actually happened yet tho, right ? The Grayscale ETF approval not only provides institutional exposure to Bitcoin and Ethereum but also opens the doors for Solana, XRP, and Cardano to enter regulated spot trading. This move is widely regarded as a critical step toward broader crypto adoption and regulatory normalization in the United States. So let's just "re-word" that to where it's not simply propaganda ; A Grayscale ETF approval WOULD provide institutional exposure to Bitcoin and Ethereum. IT WOULD also open the doors for Solana, XRP, and Cardano to enter regulated spot trading. This HOPED FOR AND ANTICIPATED move is widely regarded as a critical step toward broader crypto adoption and regulatory normalization in the United States. . Show more
👍️0
nosfelle
The Grayscale ETF approval is more than just another milestone, it marks the emergence of multi-asset crypto investing under U.S. regulation. With Solana, XRP, and Cardano now available in a regulated ETF structure, institutional exposure to a broader digital asset market is no longer... The Grayscale ETF approval is more than just another milestone, it marks the emergence of multi-asset crypto investing under U.S. regulation. With Solana, XRP, and Cardano now available in a regulated ETF structure, institutional exposure to a broader digital asset market is no longer speculative—it’s happening now. https://thebitjournal.com/is-grayscale-etf-approval-tipping-point-for-solana-xrp-cardano-adoption/ Show more
👍️ 1
nowwhat2
The Cardano 67 INDICATOR / BENCHMARK........CRYPTOS RECOVERING........WHY ? WEDNESDAY THURSDAY DO OR DIE 2 WEEKS AGO CRYPTOS RECOVERING........WHY ?..........Because......They're in a DO OR DIE Because in a sense they're manipulated.........."Market Makers" / Chartists understand support levels
👍️0
StarryChimera74
Using ADA for a DAO out of wyoming. Will update soon
👍️0
nosfelle
Welcome to the first Bitcoin DeFi protocol developed for Cardano https://coinmarketcap.com/community/articles/6847ad92bac9b52d5174bb5c/
👍️ 1
nosfelle
Cardano Unseats Ethereum in Total Core Development Commits Over the Last Year https://coinmarketcap.com/community/articles/683cd0d47fa150151159ca21/
👍️0
nosfelle
Sebastian (Sssebi), Cardano Staking Pool Operator, - "These are the ingredients for $10 $ADA in 2025," pointing to a combination of technical integration, cross-chain DeFi potential, and increased user engagement as catalysts: source.... Sebastian (Sssebi), Cardano Staking Pool Operator, - "These are the ingredients for $10 $ADA in 2025," pointing to a combination of technical integration, cross-chain DeFi potential, and increased user engagement as catalysts: source. https://coinmarketcap.com/community/articles/683a64ee7d2c336365026d9e/ Show more
👍 1
nosfelle
JUST IN: eToro is relisting Cardano $ADA, reopening access to its 38 million users worldwide. https://coinmarketcap.com/community/articles/683878b77ebc603826f8943b/
👍️0
nosfelle
Cardano's Bitcoin DeFi Innovations to Debut at Bitcoin 2025 https://cexplorer.io/article/cardano-s-bitcoin-defi-innovations-to-debut-at-bitcoin-2025 Better buy more before Tuesday
👍️ 1
StarryChimera74
Any new big projects from ADA?
👍️0
nosfelle
Bitcoin Makes a Bridgeless Leap to Cardano and Back in New Demo https://coinmarketcap.com/community/articles/6818fa3da68acc691fa53cb6/
👍️ 1
nosfelle
Cardano Surges Past Ethereum in Dev Activity as ADA Eyes Bullish Breakout https://coinmarketcap.com/community/articles/6812826631cc5d1804281522/
👍️ 1
nosfelle
Cardano Unveils Quantum-Secure Wallet with Ethereum https://coinmarketcap.com/community/articles/6811de5468eaa2614b6e134b/
👍️ 1
nosfelle
ADA ETF Hopes Soar as Grayscale Boosts Cardano Holdings https://coinmarketcap.com/community/articles/680ec175870e4031693916b4/
👍️ 1
StarryChimera74
Big whale are being created I would think once Ada has a little more PR on their collabs this should finally hit the ultimate bull
👍️ 1
nosfelle
Cardano Users Can Now Earn Up TO 21% APY From Their Wallets https://cryptonewsland.com/earn-up-to-21-apy/
👍️ 1
nosfelle
Cardano (ADA) Set to Launch Stablecoin Staking https://coinmarketcap.com/community/articles/680bc67b4334a61205a319fa/
👍️ 1
nosfelle
Cardano Breaks Out as Whale Buying and Pattern Signal $0.77 Move https://coinmarketcap.com/community/articles/6809cea4a75a4d523e2473a6/
👍️ 1
nosfelle
Cardano (ADA) Set for a Breakout: 10 Developments Driving Momentum https://coinmarketcap.com/community/articles/68079e77438f1e2bade67987/
👍️ 1
StarryChimera74
The BTC - Cardano conf as been updated. If you havent been to the Cardano summit its a great time to catch up
👍️0
nosfelle
Bitcoin and Cardano: The Perfect Partnership https://cryptonewsland.com/bitcoin-and-cardano-join-forces-secure-stakin/
👍️ 2
nosfelle
https://b.tc/conference/2025
👍️ 1
DateCloseChangeChange %OpenHighLowVolume
17522778000.7091050.0335054.960.6771630.7766430.66855918327766
17521914000.67560.0513898.230.6230190.68030.617621400116
17521050000.6242110.0359186.110.5877820.6273580.58294911448062
17520186000.5882930.0081051.400.5804880.5919950.5724282266794
17519322000.580188-0.004972-0.850.5856650.5950060.57413915627569
17518458000.585160.0087451.520.5756420.5925930.57133143014
17517594000.5764150.0035150.610.57250.5833890.5691544910136
17516730000.5729-0.0254-4.250.59940.60370.56327072693
17515866000.59830.01432.450.5840.61170.582811141037
17515002000.5840.0427.750.54220.59990.538813521076
17514138000.542-0.0301-5.260.57190.57670.53678460578
17513274000.5721-0.005762-1.000.57790.59060.556344651133
17512410000.5778620.0125322.220.5657340.5851560.5556962083082
17511546000.565330.006831.220.55870.568390.5556381014174
17510682000.55850.00440.790.55520.56310.545337740398
17509818000.5541-0.0126-2.220.56830.5820.5538655577
17508954000.5667-0.02-3.410.58790.59120.563537961108
17508090000.58670.00380.650.58310.5940.576734996672
17507226000.58290.04177.710.54110.58710.529161092851
17506362000.5412-0.009-1.640.55720.56440.510167979453
17505498000.5502-0.0266-4.610.57780.58850.544630154865
17504634000.5768-0.0257-4.270.60230.6070.561333592373
17503770000.6025-0.0013-0.220.60490.61180.590122770619
17502906000.6038-0.0083-1.360.61080.62190.588236967394
17502042000.6121-0.0231-3.640.62620.64270.634285221
17501178000.63520.00110.170.63310.65790.624832227800
17500314000.63410.00911.460.62530.63610.620914450095
17499450000.625-0.0161-2.510.64040.64310.613520708369
17498586000.6411-0.0248-3.720.65570.66020.61857502547
17497722000.6659-0.0315-4.520.69910.70040.65736475425
17496858000.6974-0.0182-2.540.7160.73160.69142923795
17495994000.71560.01021.450.709320.72050.686440606477
17495130000.70540.03565.320.671820.70820.656881777819
17494266000.66980.00460.690.66450.67990.652225768715
17493402000.66520.00791.200.65580.67130.6517043632
17492538000.65730.02924.650.62690.67280.621441064258
17491674000.6281-0.0382-5.730.66720.69010.61959945475
17490810000.6663-0.0185-2.700.68420.7030.662327351601
17489946000.6848-0.0055-0.800.68830.70770.674332077210
17489082000.69030.00510.740.68410.69240.66428916432
17488218000.6852-0.0008-0.120.68340.68840.654729237183
17487354000.686-0.0038-0.550.68790.69540.656740332462
17486490000.6898-0.0311-4.310.72450.72810.682350744647
17485626000.7209-0.0245-3.290.74860.76540.7235482904
17484762000.7454-0.0132-1.740.75820.76160.732129650581
17483898000.758600.000.76050.77590.743532099504
17483034000.7586-0.0004-0.050.76120.77750.751323405005
17482170000.7590.01271.700.74650.76070.728127506325
17481306000.7463-0.0026-0.350.74590.76710.741320354079
17480442000.7489-0.0599-7.410.81240.84130.743472905482
17479578000.80880.03574.620.77170.81060.769250908719
17478714000.77310.02663.560.74720.78430.736953167359
17477850000.74650.00320.430.7480.75390.722832733921
17476986000.7433-0.0084-1.120.75640.76520.710540116852
17476122000.75170.00961.290.74330.77680.720549225916
17475258000.7421-0.0171-2.250.75910.78140.727253834244
17474394000.7592-0.0023-0.300.76010.78620.750834202089
17473530000.7615-0.0388-4.850.80070.81050.744782545096
17472666000.8003-0.0312-3.750.83050.83360.788355466250
17471802000.83150.01161.410.80870.8420.771862235732
17470938000.81990.016832.100.81160.86450.7855106154660
17470074000.80307-0.03663-4.360.82250.8460.7805103451645
17469210000.83970.06368.190.77940.84250.770188852271
17468346000.77610.01091.420.76870.8180.751171545713
17467482000.76520.093413.900.67140.77080.6775275995
17466618000.6718-0.008-1.180.67840.68920.65526130684
17465754000.67980.01632.460.6610.680.642535280723
17464890000.6635-0.0122-1.810.67560.6920.653934270586
17464026000.6757-0.0261-3.720.69890.71470.67231164897
17463162000.70180.00440.630.69920.72960.692144158105
17462298000.6974-0.0066-0.940.70230.72550.688938523541
17461434000.7040.02193.210.6820.71480.681735645880
17460570000.6821-0.0146-2.100.69480.70380.665334312752
17459706000.6967-0.0077-1.090.70580.71880.68928584734
17458842000.70440.0010.140.70180.72920.682348587637
17457978000.7034-0.0035-0.500.70720.7180.690429385066
17457114000.7069-0.0079-1.110.71730.73480.726707000
17456250000.7148-0.0079-1.090.72290.73320.702248977011
17455386000.72270.02593.720.69850.74620.670255832905
17454522000.69680.01412.070.68290.71830.677520884775
17453658000.68270.069.640.62330.68490.615661254794
17452794000.62270.00310.500.62020.65080.616132088313
17451930000.6196-0.0083-1.320.62930.63470.6115885684
17451066000.62790.00060.100.62940.6350.61917631436
17450202000.62730.01071.740.61640.63190.610217630002
17449338000.61660.00590.970.61240.62970.608923947354
17448474000.61070.00310.510.610.62440.594738298887
17447610000.6076-0.027-4.250.63430.64850.607243843009
17446746000.6346-0.0019-0.300.64270.66150.627846147296
17445882000.6365-0.0211-3.210.65890.66870.629246146499
17445018000.65760.03435.500.62190.66730.616848591315