시가총액 $2.58T
-2.09%
볼륨 24시간 $214.82B
-44.66%
BTC % 54.58%
-0.77%
ETH % 9.66%
-0.51%
코인
34.309
+2
거래소
885
마지막 업데이트
3 의사록 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 |
|---|---|---|---|---|---|---|
| Mar-05 2026 | $0.268984 | $0.266369 | $0.277378 | $0.276254 | $572,643,816 | $9,706,319,330 |
| Mar-04 2026 | $0.276099 | $0.259172 | $0.284456 | $0.262693 | $989,185,527 | $9,961,358,893 |
| Mar-03 2026 | $0.262888 | $0.260831 | $0.27687 | $0.27687 | $709,762,602 | $9,484,709,663 |
| Mar-02 2026 | $0.276843 | $0.269399 | $0.287361 | $0.273473 | $623,168,019 | $9,988,204,731 |
| Mar-01 2026 | $0.27358 | $0.269681 | $0.290752 | $0.281873 | $593,823,798 | $9,870,481,215 |
| Feb-28 2026 | $0.281614 | $0.260175 | $0.282722 | $0.277499 | $728,039,641 | $10,160,343,285 |
| Feb-27 2026 | $0.27762 | $0.274808 | $0.295522 | $0.286996 | $502,932,086 | $10,014,928,359 |
| Feb-26 2026 | $0.286971 | $0.283076 | $0.300382 | $0.297055 | $676,669,964 | $10,352,256,016 |
| Feb-25 2026 | $0.296665 | $0.258223 | $0.312225 | $0.258674 | $1,082,297,825 | $10,701,955,557 |
| Feb-24 2026 | $0.25876 | $0.254756 | $0.264259 | $0.262479 | $376,723,203 | $9,334,544,553 |
| Feb-23 2026 | $0.262254 | $0.258687 | $0.274287 | $0.271418 | $475,338,089 | $9,460,613,697 |
| Feb-22 2026 | $0.271383 | $0.269306 | $0.279896 | $0.279896 | $246,018,344 | $9,788,749,135 |
| Feb-21 2026 | $0.280022 | $0.279504 | $0.285962 | $0.28494 | $255,703,999 | $10,100,372,345 |
| Feb-20 2026 | $0.284906 | $0.270525 | $0.292715 | $0.272654 | $505,182,730 | $10,276,535,891 |
| Feb-19 2026 | $0.27253 | $0.268316 | $0.276664 | $0.27345 | $357,033,337 | $9,830,114,937 |