시가총액 $2.13T
2.39%
볼륨 24시간 $88.48B
3.71%
BTC % 57.953%
0.04%
ETH % 9.62913%
2.88%
코인
34.665
거래소
204
실시간
Cardano (ADA) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Cardano (ADA) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 3,196 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jul-01 2026 | $0.1545 | $0.1434 | $0.1576 | $0.1444 | $127,657,723 | $5,623,763,154 |
| Jun-30 2026 | $0.1444 | $0.1422 | $0.1459 | $0.1458 | $72,973,492 | $5,256,125,562 |
| Jun-29 2026 | $0.146 | $0.1421 | $0.1485 | $0.1438 | $71,756,924 | $5,314,365,181 |
| Jun-28 2026 | $0.144 | $0.142036 | $0.1461 | $0.1453 | $58,223,740 | $5,239,291,516 |
| Jun-27 2026 | $0.1454 | $0.1445 | $0.1494 | $0.1485 | $64,548,843 | $5,290,229,072 |
| Jun-26 2026 | $0.1486 | $0.1396 | $0.1492 | $0.1439 | $99,503,233 | $5,406,657,773 |
| Jun-25 2026 | $0.1438 | $0.1397 | $0.1502 | $0.1478 | $105,818,423 | $5,232,014,722 |
| Jun-24 2026 | $0.1478 | $0.14 | $0.1538 | $0.1515 | $133,033,705 | $5,377,550,598 |
| Jun-23 2026 | $0.1515 | $0.1494 | $0.1599 | $0.1585 | $95,679,902 | $5,511,141,024 |
| Jun-22 2026 | $0.1584 | $0.1566 | $0.163 | $0.1566 | $80,346,038 | $5,762,143,487 |
| Jun-21 2026 | $0.1574 | $0.1574 | $0.1634 | $0.1633 | $67,146,582 | $5,725,766,318 |
| Jun-20 2026 | $0.1631 | $0.1603 | $0.1642 | $0.1622 | $63,479,260 | $5,933,116,179 |
| Jun-19 2026 | $0.1617 | $0.1589 | $0.1646 | $0.1637 | $73,153,636 | $5,882,188,143 |
| Jun-18 2026 | $0.1632 | $0.1602 | $0.1686 | $0.167 | $87,851,872 | $5,936,103,583 |
| Jun-17 2026 | $0.1666 | $0.1656 | $0.1747 | $0.1727 | $124,781,485 | $6,059,772,408 |