時価総額 $2.86T
-6.75%
ボリューム24h $380.14B
22.58%
BTC % 54.91%
-0.07%
ETH % 10.26%
-3.89%
硬貨
34.180
+2
取引所
885
最後の更新
3 分 前
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 |
|---|---|---|---|---|---|---|
| Jan-31 2026 | $0.293552 | $0.281351 | $0.321333 | $0.32038 | $1,423,534,157 | $10,581,439,366 |
| Jan-30 2026 | $0.320355 | $0.317884 | $0.335094 | $0.334279 | $795,904,862 | $11,547,566,529 |
| Jan-29 2026 | $0.334017 | $0.327535 | $0.357979 | $0.357979 | $673,373,439 | $12,040,020,946 |
| Jan-28 2026 | $0.357904 | $0.354919 | $0.36373 | $0.360476 | $472,940,911 | $12,898,902,160 |
| Jan-27 2026 | $0.360297 | $0.347893 | $0.362122 | $0.351862 | $481,944,594 | $12,985,131,420 |
| Jan-26 2026 | $0.352027 | $0.338685 | $0.356888 | $0.338685 | $496,862,765 | $12,687,066,273 |
| Jan-25 2026 | $0.338691 | $0.333412 | $0.359109 | $0.357948 | $538,348,795 | $12,206,443,271 |
| Jan-24 2026 | $0.358171 | $0.356874 | $0.361827 | $0.360062 | $209,381,824 | $12,908,527,677 |
| Jan-23 2026 | $0.360124 | $0.353443 | $0.368849 | $0.359036 | $444,631,107 | $12,977,164,831 |
| Jan-22 2026 | $0.358877 | $0.355789 | $0.368032 | $0.36575 | $430,564,724 | $12,932,229,556 |
| Jan-21 2026 | $0.365612 | $0.348193 | $0.372243 | $0.350586 | $706,818,383 | $13,174,919,141 |
| Jan-20 2026 | $0.350447 | $0.349957 | $0.370084 | $0.370084 | $747,693,058 | $12,628,459,642 |
| Jan-19 2026 | $0.370116 | $0.358198 | $0.372771 | $0.372771 | $990,224,086 | $13,337,226,530 |
| Jan-18 2026 | $0.375537 | $0.375537 | $0.398103 | $0.396785 | $412,576,544 | $13,504,732,731 |
| Jan-17 2026 | $0.396662 | $0.39368 | $0.403053 | $0.395932 | $343,096,804 | $14,264,416,405 |