Cap Mercado $4.10T
1.81%
Volumen 24h $216.22B
18.1%
BTC % 55.14%
-0.1%
ETH % 11.97%
1.33%
Monedas
33.517
Exchanges
885
Ultima actualización
1 minuto atrás
Precios Históricos de Cardano (ADA), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Oct-25 2025 | $0.654663 | $0.64906 | $0.658585 | $0.655945 | $469,372,495 | $23,470,159,242 |
| Oct-24 2025 | $0.65579 | $0.639723 | $0.65829 | $0.642925 | $838,419,413 | $23,510,563,198 |
| Oct-23 2025 | $0.642849 | $0.623339 | $0.652627 | $0.623947 | $786,265,376 | $23,046,603,040 |
| Oct-22 2025 | $0.624016 | $0.612539 | $0.645415 | $0.642876 | $1,083,402,065 | $22,371,418,462 |
| Oct-21 2025 | $0.642849 | $0.637953 | $0.684156 | $0.66288 | $1,195,512,563 | $23,046,597,947 |
| Oct-20 2025 | $0.66325 | $0.641095 | $0.67524 | $0.652938 | $1,048,326,206 | $23,771,674,424 |
| Oct-19 2025 | $0.652549 | $0.623958 | $0.664338 | $0.634593 | $874,038,329 | $23,388,138,071 |
| Oct-18 2025 | $0.63446 | $0.624472 | $0.640017 | $0.624932 | $549,243,470 | $22,739,819,084 |
| Oct-17 2025 | $0.624848 | $0.595488 | $0.653931 | $0.644974 | $1,684,167,803 | $22,395,295,473 |
| Oct-16 2025 | $0.644944 | $0.635905 | $0.682207 | $0.668911 | $1,359,176,043 | $23,115,548,916 |
| Oct-15 2025 | $0.6688 | $0.662406 | $0.713077 | $0.699383 | $1,209,547,947 | $23,966,132,271 |
| Oct-14 2025 | $0.699705 | $0.666627 | $0.73254 | $0.729205 | $1,862,137,316 | $25,073,615,863 |
| Oct-13 2025 | $0.729221 | $0.698282 | $0.734995 | $0.700441 | $1,714,613,913 | $26,131,289,627 |
| Oct-12 2025 | $0.70148 | $0.621933 | $0.707359 | $0.632073 | $1,599,686,488 | $25,137,196,302 |
| Oct-11 2025 | $0.632142 | $0.615083 | $0.681941 | $0.635091 | $2,703,054,560 | $22,652,528,852 |