시가총액 $3.19T
-1.86%
볼륨 24시간 $133.96B
-32.98%
BTC % 55.09%
0.1%
ETH % 10.95%
-0.36%
코인
34.113
거래소
885
마지막 업데이트
2 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 |
|---|---|---|---|---|---|---|
| Jan-24 2026 | $0.358171 | $0.356874 | $0.361827 | $0.360062 | $209,381,824 | $12,908,527,677 |
| Jan-23 2026 | $0.360124 | $0.353443 | $0.368849 | $0.359036 | $444,631,107 | $12,977,164,831 |
| Jan-22 2026 | $0.358877 | $0.355789 | $0.368032 | $0.36575 | $430,564,724 | $12,932,229,556 |
| Jan-21 2026 | $0.365612 | $0.348193 | $0.372243 | $0.350586 | $706,818,383 | $13,174,919,141 |
| Jan-20 2026 | $0.350447 | $0.349957 | $0.370084 | $0.370084 | $747,693,058 | $12,628,459,642 |
| Jan-19 2026 | $0.370116 | $0.358198 | $0.372771 | $0.372771 | $990,224,086 | $13,337,226,530 |
| Jan-18 2026 | $0.375537 | $0.375537 | $0.398103 | $0.396785 | $412,576,544 | $13,504,732,731 |
| Jan-17 2026 | $0.396662 | $0.39368 | $0.403053 | $0.395932 | $343,096,804 | $14,264,416,405 |
| Jan-16 2026 | $0.39553 | $0.380831 | $0.397722 | $0.393461 | $560,981,347 | $14,223,701,119 |
| Jan-15 2026 | $0.393477 | $0.390124 | $0.414191 | $0.414191 | $706,166,313 | $14,149,876,217 |
| Jan-14 2026 | $0.414618 | $0.410639 | $0.426528 | $0.422033 | $807,877,745 | $14,910,125,189 |
| Jan-13 2026 | $0.421446 | $0.384921 | $0.425522 | $0.38578 | $799,467,592 | $15,154,236,769 |
| Jan-12 2026 | $0.385904 | $0.382148 | $0.402485 | $0.390258 | $630,915,724 | $13,876,222,632 |
| Jan-11 2026 | $0.390231 | $0.385591 | $0.395713 | $0.387903 | $393,455,730 | $14,031,808,945 |
| Jan-10 2026 | $0.387962 | $0.384997 | $0.391679 | $0.390779 | $264,104,102 | $13,950,213,018 |