時価総額 $3.66T
1.01%
ボリューム24h $321.31B
BTC % 56.05%
-0.07%
ETH % 11.16%
0.71%
硬貨
33.612
+9
取引所
885
最後の更新
34 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 |
|---|---|---|---|---|---|---|
| Nov-05 2025 | $0.546196 | $0.497734 | $0.548531 | $0.5214 | $1,137,203,431 | $19,590,033,416 |
| Nov-04 2025 | $0.522039 | $0.494424 | $0.562294 | $0.552253 | $1,868,562,943 | $18,720,616,098 |
| Nov-03 2025 | $0.552307 | $0.541607 | $0.610906 | $0.610334 | $1,542,270,537 | $19,806,043,752 |
| Nov-02 2025 | $0.610791 | $0.594876 | $0.618036 | $0.61233 | $566,990,964 | $21,903,325,563 |
| Nov-01 2025 | $0.612201 | $0.604952 | $0.616514 | $0.609041 | $496,102,908 | $21,953,891,997 |
| Oct-31 2025 | $0.609164 | $0.600513 | $0.618997 | $0.601153 | $869,785,976 | $21,844,996,204 |
| Oct-30 2025 | $0.60115 | $0.589061 | $0.647593 | $0.640211 | $1,228,514,788 | $21,553,923,509 |
| Oct-29 2025 | $0.640161 | $0.634268 | $0.656217 | $0.645684 | $1,145,954,584 | $22,952,653,558 |
| Oct-28 2025 | $0.646259 | $0.640327 | $0.673969 | $0.666781 | $1,559,874,688 | $23,171,298,960 |
| Oct-27 2025 | $0.667353 | $0.665251 | $0.691659 | $0.681089 | $909,396,932 | $23,927,589,355 |
| Oct-26 2025 | $0.681019 | $0.647542 | $0.684141 | $0.654349 | $788,231,052 | $24,417,591,886 |
| Oct-25 2025 | $0.654663 | $0.64906 | $0.658585 | $0.655945 | $469,372,495 | $23,470,159,242 |
| Oct-24 2025 | $0.65579 | $0.639723 | $0.65829 | $0.642925 | $838,419,413 | $23,510,563,198 |
| Oct-23 2025 | $0.642849 | $0.623339 | $0.652627 | $0.623947 | $786,265,376 | $23,046,603,040 |
| Oct-22 2025 | $0.624016 | $0.612539 | $0.645415 | $0.642876 | $1,083,402,065 | $22,371,418,462 |