시가총액 $2.06T
0.04%
볼륨 24시간 $94.98B
-14.71%
BTC % 57.9571%
-0.25%
ETH % 9.13613%
-0.96%
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 3,190 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-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 |
| Jun-16 2026 | $0.1726 | $0.1726 | $0.181 | $0.1785 | $99,300,846 | $6,278,011,510 |
| Jun-15 2026 | $0.1784 | $0.1772 | $0.1895 | $0.1832 | $170,726,915 | $6,488,975,976 |
| Jun-14 2026 | $0.1815 | $0.166 | $0.1815 | $0.1717 | $104,765,555 | $6,601,732,845 |
| Jun-13 2026 | $0.1718 | $0.1693 | $0.1753 | $0.1696 | $104,918,214 | $6,225,202,593 |
| Jun-12 2026 | $0.1698 | $0.1684 | $0.1736 | $0.1707 | $132,511,677 | $6,152,732,249 |
| Jun-11 2026 | $0.1709 | $0.1608 | $0.1714 | $0.1608 | $130,359,722 | $6,192,590,938 |