Cap Mercado $2.46T
4.33%
Volume 24h $148.40B
3.92%
BTC % 50.72%
1.45%
ETH % 15.22%
-1.18%
Moedas
26.964
+20
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de Ada (ADA), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| May-03 2024 | $0.00299429 | $0.00273187 | $0.00312375 | $0.00275042 | $81,333 | - |
| May-02 2024 | $0.0028173 | $0.00280053 | $0.00310572 | $0.00310572 | $174,016 | - |
| May-01 2024 | $0.00310941 | $0.00269354 | $0.00322479 | $0.0030806 | $221,884 | - |
| Apr-30 2024 | $0.00309871 | $0.0027962 | $0.00401599 | $0.00383117 | $407,891 | - |
| Apr-29 2024 | $0.00383746 | $0.00354305 | $0.00416339 | $0.00370848 | $332,501 | - |
| Apr-28 2024 | $0.00428393 | $0.0037088 | $0.00480364 | $0.00388014 | $852,514 | - |
| Apr-27 2024 | $0.00406046 | $0.0020882 | $0.00406046 | $0.00224978 | $1,436,210 | - |
| Apr-26 2024 | $0.00225904 | $0.00225095 | $0.00256881 | $0.00235351 | $98,327 | - |
| Apr-25 2024 | $0.00235856 | $0.00211244 | $0.00266271 | $0.00266271 | $165,144 | - |
| Apr-24 2024 | $0.00274895 | $0.00203204 | $0.00274895 | $0.00203204 | $194,198 | - |
| Apr-23 2024 | $0.00203552 | $0.00200675 | $0.00221015 | $0.00212341 | $133,671 | - |
| Apr-22 2024 | $0.00200258 | $0.00200258 | $0.00256103 | $0.00243896 | $192,265 | - |
| Apr-21 2024 | $0.00244238 | $0.00244238 | $0.00291014 | $0.00291014 | $95,729 | - |
| Apr-20 2024 | $0.00280188 | $0.00232494 | $0.00282496 | $0.00238155 | $131,561 | - |
| Apr-19 2024 | $0.00240918 | $0.00185918 | $0.0025095 | $0.00220159 | $133,186 | - |