Cap Mercado $4.16T
0.39%
Volume 24h $360.45B
25.17%
BTC % 54.23%
0.46%
ETH % 12.09%
0.49%
Moedas
33.290
+19
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de Cardano Inu (ADA), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Sep-29 2025 | $0.00006335 | $0.00006183 | $0.00006365 | $0.00006183 | - | - |
| Sep-28 2025 | $0.00006183 | $0.00006062 | $0.00006183 | $0.00006062 | $40 | - |
| Sep-27 2025 | $0.00006062 | $0.0000604 | $0.00007446 | $0.00007446 | - | - |
| Sep-26 2025 | $0.00007446 | $0.00007182 | $0.00007446 | $0.0000741 | - | - |
| Sep-25 2025 | $0.0000741 | $0.0000741 | $0.0000786 | $0.0000786 | - | - |
| Sep-24 2025 | $0.0000786 | $0.0000786 | $0.00011434 | $0.00011434 | - | - |
| Sep-23 2025 | $0.00011595 | $0.00006943 | $0.00011595 | $0.00006943 | $994 | - |
| Sep-22 2025 | $0.00006943 | $0.00006485 | $0.00008742 | $0.00008742 | - | - |
| Sep-21 2025 | $0.00008742 | $0.00008513 | $0.00008893 | $0.00008539 | - | - |
| Sep-20 2025 | $0.00008539 | $0.00005944 | $0.00008539 | $0.00006903 | $784 | - |
| Sep-19 2025 | $0.00006903 | $0.00005357 | $0.00006903 | $0.00006129 | - | - |
| Sep-18 2025 | $0.00006115 | $0.00006115 | $0.00009692 | $0.00008917 | $1,923 | - |
| Sep-17 2025 | $0.00009154 | $0.00008203 | $0.0001589 | $0.00012656 | $2,952 | - |
| Sep-16 2025 | $0.00012656 | $0.00007796 | $0.00012656 | $0.00010156 | $2,050 | - |
| Sep-15 2025 | $0.00010156 | $0.00007529 | $0.00011045 | $0.00009583 | $2,173 | - |