Cap Mercado $2.23T
1.27%
Volumen 24h $68.01B
41.15%
BTC % 58.6942%
0.09%
ETH % 10.2784%
0.9%
Monedas
34.665
Exchanges
204
En vivo
Precios Históricos de Cardano (ADA), Información de Volumen y Mercado por fecha Dólar USD - USD
Consulta el historial completo de precios de Cardano (ADA) en Dólar USD. Esta tabla muestra 3,214 días de datos OHLCV diarios —precios de apertura, máximo, mínimo y cierre, volumen y capitalización de mercado— procedentes de datos de mercado agregados.
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Jul-19 2026 | $0.1659 | $0.1645 | $0.1683 | $0.1668 | $16,642,804 | $6,051,606,923 |
| Jul-18 2026 | $0.1669 | $0.1637 | $0.1691 | $0.1665 | $34,512,530 | $6,088,084,361 |
| Jul-17 2026 | $0.1668 | $0.1582 | $0.1668 | $0.1609 | $60,175,258 | $6,084,436,617 |
| Jul-16 2026 | $0.1608 | $0.1606 | $0.1663 | $0.1652 | $33,319,703 | $5,865,571,991 |
| Jul-15 2026 | $0.1652 | $0.1626 | $0.1683 | $0.1655 | $48,544,229 | $6,026,072,717 |
| Jul-14 2026 | $0.1649 | $0.1567 | $0.1676 | $0.1576 | $48,810,699 | $6,015,129,486 |
| Jul-13 2026 | $0.1571 | $0.1562 | $0.1642 | $0.1621 | $34,899,004 | $5,730,139,835 |
| Jul-12 2026 | $0.162 | $0.1615 | $0.1664 | $0.1656 | $31,148,574 | $5,908,864,756 |
| Jul-11 2026 | $0.1663 | $0.1662 | $0.1726 | $0.1668 | $41,722,499 | $6,065,704,994 |
| Jul-10 2026 | $0.1665 | $0.1656 | $0.1695 | $0.1666 | $47,375,801 | $6,072,999,889 |
| Jul-09 2026 | $0.1666 | $0.1653 | $0.17 | $0.1671 | $42,071,019 | $6,076,647,336 |
| Jul-08 2026 | $0.1666 | $0.165 | $0.1759 | $0.1749 | $49,886,605 | $6,073,123,369 |
| Jul-07 2026 | $0.1746 | $0.1742 | $0.1848 | $0.1842 | $48,201,936 | $6,364,749,941 |
| Jul-06 2026 | $0.1843 | $0.1783 | $0.1904 | $0.1895 | $106,829,613 | $6,718,347,160 |
| Jul-05 2026 | $0.1896 | $0.1858 | $0.1935 | $0.1921 | $125,941,810 | $6,911,549,764 |