Cap Mercado $2.12T
-1.1%
Volumen 24h $73.85B
-23.87%
BTC % 58.3693%
0.52%
ETH % 9.2622%
-0.89%
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 3,174 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 |
|---|---|---|---|---|---|---|
| Jun-09 2026 | $0.1653 | $0.162 | $0.1707 | $0.1707 | $120,661,291 | $5,989,673,974 |
| Jun-08 2026 | $0.1703 | $0.1604 | $0.173 | $0.1653 | $128,443,747 | $6,169,510,798 |
| Jun-07 2026 | $0.1658 | $0.1573 | $0.1668 | $0.1575 | $141,097,028 | $6,006,487,905 |
| Jun-06 2026 | $0.1569 | $0.1493 | $0.1615 | $0.1569 | $178,422,059 | $5,684,064,851 |
| Jun-05 2026 | $0.1559 | $0.1559 | $0.1794 | $0.1794 | $290,703,422 | $5,647,837,542 |
| Jun-04 2026 | $0.1796 | $0.1796 | $0.2013 | $0.2005 | $221,784,419 | $6,506,424,775 |
| Jun-03 2026 | $0.2011 | $0.2011 | $0.218 | $0.2131 | $145,694,007 | $7,284,280,259 |
| Jun-02 2026 | $0.2125 | $0.2103 | $0.2311 | $0.2311 | $161,617,415 | $7,697,213,103 |
| Jun-01 2026 | $0.2311 | $0.2269 | $0.2374 | $0.2358 | $111,045,814 | $8,370,945,638 |
| May-31 2026 | $0.2349 | $0.2324 | $0.2386 | $0.2361 | $74,643,047 | $8,508,589,920 |
| May-30 2026 | $0.2355 | $0.2331 | $0.2386 | $0.2331 | $82,741,091 | $8,530,323,227 |
| May-29 2026 | $0.2324 | $0.2311 | $0.2362 | $0.2351 | $81,806,634 | $8,417,074,827 |
| May-28 2026 | $0.2345 | $0.2289 | $0.2383 | $0.2373 | $110,578,694 | $8,493,132,732 |
| May-27 2026 | $0.2373 | $0.2362 | $0.2432 | $0.2401 | $93,164,358 | $8,594,543,272 |
| May-26 2026 | $0.2403 | $0.2388 | $0.2467 | $0.2437 | $95,809,560 | $8,703,197,422 |