Cap Mercado $3.27T
0.25%
Volumen 24h $164.37B
-65.99%
BTC % 54.64%
-0.03%
ETH % 11.22%
0.08%
Monedas
33.767
+1
Exchanges
885
Ultima actualización
3 Minutos 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 |
|---|---|---|---|---|---|---|
| Dec-05 2025 | $0.416143 | $0.410754 | $0.442081 | $0.439558 | $590,552,408 | $14,940,672,281 |
| Dec-04 2025 | $0.439493 | $0.436266 | $0.453989 | $0.450816 | $642,485,619 | $15,777,235,064 |
| Dec-03 2025 | $0.450818 | $0.428751 | $0.453038 | $0.434052 | $818,012,212 | $16,183,785,978 |
| Dec-02 2025 | $0.434003 | $0.385721 | $0.437989 | $0.385721 | $837,134,818 | $15,580,154,562 |
| Dec-01 2025 | $0.385727 | $0.372008 | $0.415173 | $0.415173 | $965,812,556 | $13,847,106,842 |
| Nov-30 2025 | $0.415893 | $0.414465 | $0.426868 | $0.415122 | $397,706,532 | $14,930,019,284 |
| Nov-29 2025 | $0.415421 | $0.413475 | $0.42122 | $0.420261 | $379,225,569 | $14,911,126,151 |
| Nov-28 2025 | $0.420247 | $0.41632 | $0.43524 | $0.433512 | $624,461,129 | $15,084,325,534 |
| Nov-27 2025 | $0.4337 | $0.427251 | $0.438441 | $0.435709 | $482,078,196 | $15,567,220,902 |
| Nov-26 2025 | $0.435602 | $0.411826 | $0.436454 | $0.421956 | $582,371,816 | $15,635,495,742 |
| Nov-25 2025 | $0.421605 | $0.406339 | $0.428507 | $0.427701 | $652,789,916 | $15,133,087,024 |
| Nov-24 2025 | $0.427842 | $0.405097 | $0.43353 | $0.408335 | $814,509,902 | $15,355,158,573 |
| Nov-23 2025 | $0.408526 | $0.402095 | $0.417223 | $0.404588 | $646,355,323 | $14,661,896,799 |
| Nov-22 2025 | $0.404608 | $0.392102 | $0.411485 | $0.409256 | $553,954,633 | $14,521,299,490 |
| Nov-21 2025 | $0.409165 | $0.391671 | $0.437781 | $0.432068 | $1,770,073,071 | $14,684,848,013 |