時価総額 $2.19T
0.22%
ボリューム24h $50.77B
-50.92%
BTC % 58.5856%
-0.01%
ETH % 9.22946%
0.08%
硬貨
34.665
取引所
204
ライブ
Cardano (ADA) 履歴価格、日付別ボリュームデータ 米ドル - USD
Cardano (ADA) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 3,177 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 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 |
|---|---|---|---|---|---|---|
| Jun-12 2026 | $0.1698 | $0.1684 | $0.1736 | $0.1707 | $132,511,677 | $6,152,732,249 |
| Jun-11 2026 | $0.1709 | $0.1608 | $0.1714 | $0.1608 | $130,359,722 | $6,192,590,938 |
| Jun-10 2026 | $0.1607 | $0.159 | $0.1663 | $0.1655 | $125,266,579 | $5,822,992,181 |
| Jun-09 2026 | $0.1653 | $0.162 | $0.1707 | $0.1707 | $120,661,291 | $5,989,673,974 |
| Jun-08 2026 | $0.1703 | $0.1604 | $0.173 | $0.1653 | $128,443,747 | $6,169,510,798 |
| Jun-07 2026 | $0.1658 | $0.1573 | $0.1668 | $0.1575 | $141,097,028 | $6,006,487,905 |
| Jun-06 2026 | $0.1569 | $0.1493 | $0.1615 | $0.1569 | $178,422,059 | $5,684,064,851 |
| Jun-05 2026 | $0.1559 | $0.1559 | $0.1794 | $0.1794 | $290,703,422 | $5,647,837,542 |
| Jun-04 2026 | $0.1796 | $0.1796 | $0.2013 | $0.2005 | $221,784,419 | $6,506,424,775 |
| Jun-03 2026 | $0.2011 | $0.2011 | $0.218 | $0.2131 | $145,694,007 | $7,284,280,259 |
| Jun-02 2026 | $0.2125 | $0.2103 | $0.2311 | $0.2311 | $161,617,415 | $7,697,213,103 |
| Jun-01 2026 | $0.2311 | $0.2269 | $0.2374 | $0.2358 | $111,045,814 | $8,370,945,638 |
| May-31 2026 | $0.2349 | $0.2324 | $0.2386 | $0.2361 | $74,643,047 | $8,508,589,920 |
| May-30 2026 | $0.2355 | $0.2331 | $0.2386 | $0.2331 | $82,741,091 | $8,530,323,227 |
| May-29 2026 | $0.2324 | $0.2311 | $0.2362 | $0.2351 | $81,806,634 | $8,417,074,827 |