시가총액 $2.45T
-0.82%
볼륨 24시간 $200.37B
0.87%
BTC % 53.73%
-0.31%
ETH % 9.56%
0.1%
코인
34.290
+3
거래소
885
마지막 업데이트
3 의사록 전에
Coinbase Wrapped ADA (CBADA) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Feb-28 2026 | $0.281468 | $0.258467 | $0.281468 | $0.27684 | $454,735 | $5,520,510 |
| Feb-27 2026 | $0.276421 | $0.276012 | $0.294554 | $0.28686 | $214,339 | $5,421,537 |
| Feb-26 2026 | $0.287113 | $0.284137 | $0.299565 | $0.299565 | $491,641 | $5,631,232 |
| Feb-25 2026 | $0.301731 | $0.258732 | $0.311513 | $0.258732 | $644,700 | $5,917,948 |
| Feb-24 2026 | $0.258567 | $0.25626 | $0.265714 | $0.262749 | $106,665 | $5,071,365 |
| Feb-23 2026 | $0.263872 | $0.260327 | $0.274762 | $0.271002 | $187,128 | $5,175,403 |
| Feb-22 2026 | $0.270993 | $0.269354 | $0.280088 | $0.278782 | $89,615 | $5,315,073 |
| Feb-21 2026 | $0.282163 | $0.280323 | $0.291696 | $0.284034 | $114,665 | $5,534,155 |
| Feb-20 2026 | $0.284621 | $0.271799 | $0.290293 | $0.271799 | $303,263 | $4,972,109 |
| Feb-19 2026 | $0.271803 | $0.26954 | $0.276604 | $0.271997 | $149,434 | $4,748,193 |
| Feb-18 2026 | $0.272496 | $0.272496 | $0.291789 | $0.281314 | $183,715 | $4,760,307 |
| Feb-17 2026 | $0.28133 | $0.280366 | $0.295669 | $0.285886 | $195,711 | $4,914,632 |
| Feb-16 2026 | $0.284894 | $0.279416 | $0.28983 | $0.281333 | $221,519 | $4,976,887 |
| Feb-15 2026 | $0.281799 | $0.279284 | $0.305062 | $0.296681 | $343,739 | $4,922,814 |
| Feb-14 2026 | $0.295709 | $0.273926 | $0.298965 | $0.273926 | $276,864 | $5,165,811 |