Cap Mercado $2.31T
2.81%
Volume 24h $163.64B
0.01%
BTC % 53.79%
-0.2%
ETH % 12.76%
1.09%
Moedas
28.804
+10
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 |
|---|---|---|---|---|---|---|
| Sep-18 2024 | $0.34288 | $0.328135 | $0.34288 | $0.333788 | $252,684,674 | $12,330,212,976 |
| Sep-17 2024 | $0.333912 | $0.328959 | $0.34258 | $0.330286 | $208,881,891 | $12,007,703,231 |
| Sep-16 2024 | $0.330322 | $0.326969 | $0.338481 | $0.338481 | $211,490,854 | $11,878,610,506 |
| Sep-15 2024 | $0.338507 | $0.335734 | $0.355971 | $0.354149 | $195,829,061 | $12,172,964,045 |
| Sep-14 2024 | $0.354487 | $0.352579 | $0.36167 | $0.360944 | $160,275,917 | $12,747,602,637 |
| Sep-13 2024 | $0.360924 | $0.350851 | $0.364418 | $0.356481 | $222,274,223 | $12,979,085,805 |
| Sep-12 2024 | $0.356262 | $0.352827 | $0.360298 | $0.353216 | $256,074,650 | $12,811,441,332 |
| Sep-11 2024 | $0.353063 | $0.330529 | $0.356293 | $0.343344 | $263,830,241 | $12,696,382,853 |
| Sep-10 2024 | $0.343518 | $0.337949 | $0.345414 | $0.343494 | $186,685,405 | $12,353,143,825 |
| Sep-09 2024 | $0.343628 | $0.338586 | $0.348105 | $0.338854 | $256,994,141 | $12,357,107,989 |
| Sep-08 2024 | $0.338549 | $0.324196 | $0.340569 | $0.325127 | $212,152,732 | $12,174,473,931 |
| Sep-07 2024 | $0.32502 | $0.314775 | $0.32758 | $0.314775 | $171,405,435 | $11,687,960,196 |
| Sep-06 2024 | $0.314698 | $0.305378 | $0.331291 | $0.324991 | $341,131,157 | $11,316,760,274 |
| Sep-05 2024 | $0.325064 | $0.320236 | $0.338995 | $0.323463 | $302,611,823 | $11,689,523,300 |
| Sep-04 2024 | $0.323536 | $0.309039 | $0.328989 | $0.318565 | $322,601,105 | $11,634,568,751 |