시가총액 $2.82T
-1.47%
볼륨 24시간 $94.40B
8.81%
BTC % 59.0239%
-0.17%
ETH % 11.1184%
-0.32%
코인
34.667
거래소
205
지갑
84
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 3,294 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 |
|---|---|---|---|---|---|---|
| Oct-07 2026 | $0.2556 | $0.2515 | $0.2674 | $0.2674 | $106,130,406 | $9,405,397,200 |
| Oct-06 2026 | $0.2676 | $0.2662 | $0.2815 | $0.2705 | $115,023,253 | $9,843,983,810 |
| Oct-05 2026 | $0.2702 | $0.258199 | $0.2754 | $0.2601 | $180,977,000 | $9,939,627,898 |
| Oct-04 2026 | $0.2597 | $0.2427 | $0.2644 | $0.2438 | $103,262,384 | $9,553,372,928 |
| Oct-03 2026 | $0.2445 | $0.2429 | $0.2482 | $0.2442 | $35,414,719 | $8,994,222,876 |
| Oct-02 2026 | $0.2445 | $0.2375 | $0.257699 | $0.2464 | $121,439,702 | $8,994,222,876 |
| Oct-01 2026 | $0.2459 | $0.2443 | $0.2536 | $0.2466 | $79,968,849 | $9,043,325,120 |
| Sep-30 2026 | $0.2468 | $0.2424 | $0.256699 | $0.2445 | $77,026,411 | $9,076,423,911 |
| Sep-29 2026 | $0.2442 | $0.2402 | $0.254 | $0.2472 | $79,612,432 | $8,980,805,182 |
| Sep-28 2026 | $0.2469 | $0.2407 | $0.2566 | $0.255 | $100,889,117 | $9,080,101,554 |
| Sep-27 2026 | $0.254699 | $0.2505 | $0.2585 | $0.254 | $54,294,475 | $9,366,957,739 |
| Sep-26 2026 | $0.2539 | $0.2487 | $0.2647 | $0.2587 | $78,440,791 | $9,335,236,276 |
| Sep-25 2026 | $0.2581 | $0.2467 | $0.2594 | $0.2477 | $109,494,382 | $9,489,659,247 |
| Sep-24 2026 | $0.2485 | $0.2336 | $0.2501 | $0.2385 | $84,482,307 | $9,136,692,456 |
| Sep-23 2026 | $0.2385 | $0.2368 | $0.261799 | $0.2538 | $130,291,081 | $8,769,018,715 |