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) 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 |