시가총액 $2.32T
-5.22%
볼륨 24시간 $114.53B
6.09%
BTC % 57.9423%
-1.22%
ETH % 9.90095%
0.51%
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 3,166 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 |
|---|---|---|---|---|---|---|
| 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 |
| May-28 2026 | $0.2345 | $0.2289 | $0.2383 | $0.2373 | $110,578,694 | $8,493,132,732 |
| May-27 2026 | $0.2373 | $0.2362 | $0.2432 | $0.2401 | $93,164,358 | $8,594,543,272 |
| May-26 2026 | $0.2403 | $0.2388 | $0.2467 | $0.2437 | $95,809,560 | $8,703,197,422 |
| May-25 2026 | $0.2437 | $0.2408 | $0.2478 | $0.2424 | $76,140,060 | $8,826,338,792 |
| May-24 2026 | $0.2426 | $0.2391 | $0.2468 | $0.2461 | $69,159,500 | $8,785,748,353 |
| May-23 2026 | $0.2459 | $0.2378 | $0.2504 | $0.2426 | $115,220,388 | $8,905,257,708 |
| May-22 2026 | $0.242421 | $0.24176 | $0.253973 | $0.250477 | $484,228,680 | $8,779,296,148 |
| May-21 2026 | $0.250259 | $0.246249 | $0.252961 | $0.248939 | $438,963,585 | $9,063,123,101 |
| May-20 2026 | $0.249 | $0.24698 | $0.250809 | $0.248013 | $358,236,888 | $9,017,560,140 |
| May-19 2026 | $0.248217 | $0.247556 | $0.2527 | $0.251532 | $321,271,805 | $8,989,185,336 |
| May-18 2026 | $0.251354 | $0.24663 | $0.252517 | $0.25171 | $470,711,622 | $9,101,874,854 |