시가총액 $3.88T
-5.22%
볼륨 24시간 $404.27B
15.69%
BTC % 55.24%
-0.01%
ETH % 11.7%
-1.36%
코인
33.570
+10
거래소
885
마지막 업데이트
16 초 전에
Cardano (ADA) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| 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 |
| Oct-21 2025 | $0.642849 | $0.637953 | $0.684156 | $0.66288 | $1,195,512,563 | $23,046,597,947 |
| 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 |