Cap Mercado $3.56T
0.93%
Volume 24h $278.21B
-1.77%
BTC % 58.26%
-0.39%
ETH % 8.72%
0.34%
Moedas
31.804
+7
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de Cardano (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-11 2025 | $0.80499 | $0.784685 | $0.843241 | $0.840068 | $1,092,674,369 | $28,426,578,488 |
| May-10 2025 | $0.841257 | $0.773253 | $0.841257 | $0.778124 | $1,434,324,472 | $29,707,278,136 |
| May-09 2025 | $0.777713 | $0.756148 | $0.812861 | $0.768333 | $1,495,123,581 | $27,463,352,623 |
| May-08 2025 | $0.766741 | $0.670801 | $0.767916 | $0.671467 | $1,352,507,618 | $27,072,588,621 |
| May-07 2025 | $0.671207 | $0.656606 | $0.687835 | $0.678823 | $615,619,795 | $23,699,430,089 |
| May-06 2025 | $0.678397 | $0.644669 | $0.679599 | $0.662908 | $592,603,068 | $23,953,282,693 |
| May-05 2025 | $0.662982 | $0.656116 | $0.689334 | $0.676419 | $699,368,977 | $23,409,014,275 |
| May-04 2025 | $0.676691 | $0.674064 | $0.712226 | $0.69994 | $704,179,966 | $23,893,070,234 |
| May-03 2025 | $0.701027 | $0.69285 | $0.728306 | $0.698419 | $778,920,755 | $24,748,217,764 |
| May-02 2025 | $0.698042 | $0.690493 | $0.723662 | $0.70546 | $690,154,754 | $24,642,839,327 |
| May-01 2025 | $0.705435 | $0.681875 | $0.713543 | $0.681875 | $602,107,137 | $24,903,830,167 |
| Apr-30 2025 | $0.681934 | $0.668646 | $0.702739 | $0.696031 | $664,786,586 | $24,074,198,748 |
| Apr-29 2025 | $0.69633 | $0.690489 | $0.717369 | $0.705682 | $839,231,770 | $24,582,404,795 |
| Apr-28 2025 | $0.705479 | $0.684511 | $0.728082 | $0.70362 | $895,129,397 | $24,902,366,192 |
| Apr-27 2025 | $0.703978 | $0.692755 | $0.716662 | $0.707336 | $573,620,571 | $24,849,390,191 |