Market Cap $4.29T
-1%
Volume 24h $340.66B
25.01%
BTC % 53.52%
0.67%
ETH % 12.7%
-1.26%
Coins
33.146
+9
Exchanges
885
Last update
48 Seconds ago
Autenticação Necessária
Por favor, faça login na sua conta para explorar todos os diretórios IPv4 e IPv6 sem limitações e obter acesso completo aos nossos dados.
Cardano (ADA) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Sep-14 2025 | $0.888987 | $0.882351 | $0.930394 | $0.929615 | $1,388,605,835 | $31,808,227,530 |
| Sep-13 2025 | $0.92985 | $0.917449 | $0.951594 | $0.917449 | $2,205,822,762 | $33,270,320,544 |
| Sep-12 2025 | $0.917085 | $0.885254 | $0.917085 | $0.894184 | $1,586,142,736 | $32,813,571,625 |
| Sep-11 2025 | $0.8942 | $0.873949 | $0.895367 | $0.885127 | $1,307,051,280 | $31,994,742,602 |
| Sep-10 2025 | $0.8847 | $0.860837 | $0.893676 | $0.865203 | $1,204,166,506 | $31,643,131,715 |
| Sep-09 2025 | $0.865026 | $0.854043 | $0.89355 | $0.865552 | $1,730,015,556 | $30,939,442,733 |
| Sep-08 2025 | $0.865057 | $0.831352 | $0.868043 | $0.835018 | $1,398,016,818 | $30,940,555,984 |
| Sep-07 2025 | $0.835059 | $0.818571 | $0.840798 | $0.818571 | $719,398,251 | $29,867,607,972 |
| Sep-06 2025 | $0.818452 | $0.815447 | $0.835196 | $0.830961 | $579,154,321 | $29,273,624,004 |
| Sep-05 2025 | $0.831069 | $0.80603 | $0.846069 | $0.809827 | $1,262,808,667 | $29,703,196,244 |
| Sep-04 2025 | $0.809869 | $0.804302 | $0.841192 | $0.837117 | $865,781,781 | $28,945,502,069 |
| Sep-03 2025 | $0.836529 | $0.827369 | $0.842608 | $0.835184 | $873,946,795 | $29,898,358,732 |
| Sep-02 2025 | $0.83458 | $0.799499 | $0.834705 | $0.801181 | $1,225,760,452 | $29,828,669,167 |
| Sep-01 2025 | $0.80019 | $0.785775 | $0.842674 | $0.811334 | $1,560,962,898 | $28,599,544,711 |
| Aug-31 2025 | $0.811364 | $0.811074 | $0.836881 | $0.822529 | $686,397,615 | $28,991,545,790 |