時価総額 $2.51T
0.09%
ボリューム24h $103.44B
BTC % 54.17%
0.16%
ETH % 9.5%
0.63%
硬貨
34.243
+1
取引所
885
最後の更新
47 秒 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 |
|---|---|---|---|---|---|---|
| Feb-21 2026 | $0.280022 | $0.279504 | $0.285962 | $0.28494 | $255,703,999 | $10,100,372,345 |
| Feb-20 2026 | $0.284906 | $0.270525 | $0.292715 | $0.272654 | $505,182,730 | $10,276,535,891 |
| Feb-19 2026 | $0.27253 | $0.268316 | $0.276664 | $0.27345 | $357,033,337 | $9,830,114,937 |
| Feb-18 2026 | $0.273584 | $0.272681 | $0.286729 | $0.28101 | $357,622,116 | $9,868,155,271 |
| Feb-17 2026 | $0.280966 | $0.277893 | $0.289275 | $0.285828 | $375,377,238 | $10,133,368,931 |
| Feb-16 2026 | $0.285497 | $0.277931 | $0.288174 | $0.281664 | $382,494,768 | $10,296,793,158 |
| Feb-15 2026 | $0.281785 | $0.277929 | $0.300696 | $0.295108 | $613,711,261 | $10,162,910,338 |
| Feb-14 2026 | $0.295266 | $0.272748 | $0.299735 | $0.272844 | $522,403,278 | $10,649,121,095 |
| Feb-13 2026 | $0.272702 | $0.25845 | $0.274031 | $0.264348 | $445,248,095 | $9,835,323,155 |
| Feb-12 2026 | $0.264218 | $0.255848 | $0.268959 | $0.255848 | $467,092,032 | $9,528,275,584 |
| Feb-11 2026 | $0.25555 | $0.251459 | $0.264375 | $0.261792 | $472,246,559 | $9,215,688,616 |
| Feb-10 2026 | $0.261683 | $0.260592 | $0.270172 | $0.269979 | $400,044,472 | $9,436,877,701 |
| Feb-09 2026 | $0.26971 | $0.259792 | $0.273201 | $0.270201 | $629,065,654 | $9,726,317,898 |
| Feb-08 2026 | $0.27026 | $0.267951 | $0.27521 | $0.272195 | $799,353,237 | $9,746,172,782 |
| Feb-07 2026 | $0.272359 | $0.266602 | $0.277726 | $0.276034 | $1,265,758,299 | $9,820,577,700 |