時価総額 $3.93T -2.45%
ボリューム24h $338.24B 6.24%
BTC % 55.09% 0.25%
ETH % 11.91% -1.59%
硬貨 33.468 +16
取引所 885
最後の更新 3 分 前
Cardano ADA

Cardano (ADA) 履歴価格、日付別ボリュームデータ
米ドル - USD

日付 価格 価格 低い 価格 高い 価格 開いた ボリューム24h USD 大文字 USD
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
Oct-10 2025 $0.634835 $0.356853 $0.822571 $0.815655 $4,203,182,760 $22,744,435,072
Oct-09 2025 $0.815641 $0.798082 $0.839099 $0.839099 $1,196,488,994 $29,222,234,014
Oct-08 2025 $0.838939 $0.812743 $0.845332 $0.820545 $1,135,870,797 $30,056,925,864
Oct-07 2025 $0.820834 $0.820404 $0.876893 $0.871893 $1,591,340,396 $29,408,297,080
Oct-06 2025 $0.871814 $0.834516 $0.879709 $0.837118 $1,536,337,222 $31,234,774,750

Cardano(ADA)の歴史的および市場価格分析、OHLC、OHLCV、およびマーケットキャピタライゼーション。米ドルにおける1日の開始価格、1日の最高価格、1日の最低価格、1日の終値、1日の取引量、およびマーケットキャピタライゼーション、2942日間分析、01-10-2017日から。