Cap Mercado $2.53T
-1.24%
Volume 24h $197.24B
-19.36%
BTC % 54.53%
0.22%
ETH % 9.74%
-0.61%
Moedas
34.203
+1
Trocas
885
Última atualização
2 Minutos 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 |
|---|---|---|---|---|---|---|
| Feb-08 2026 | $0.27026 | $0.267951 | $0.27521 | $0.272195 | $799,353,237 | $9,746,172,782 |
| Feb-07 2026 | $0.272359 | $0.266602 | $0.277726 | $0.276034 | $1,265,758,299 | $9,820,577,700 |
| Feb-06 2026 | $0.276232 | $0.226661 | $0.283539 | $0.244801 | $1,912,967,348 | $9,960,210,739 |
| Feb-05 2026 | $0.244881 | $0.244881 | $0.288148 | $0.285872 | $1,441,361,930 | $8,829,788,352 |
| Feb-04 2026 | $0.286306 | $0.280914 | $0.30179 | $0.29108 | $761,471,782 | $10,323,465,006 |
| Feb-03 2026 | $0.290796 | $0.282361 | $0.303551 | $0.298924 | $758,057,248 | $10,485,350,071 |
| Feb-02 2026 | $0.298897 | $0.277476 | $0.302688 | $0.285722 | $924,408,684 | $10,774,091,342 |
| Feb-01 2026 | $0.286028 | $0.281553 | $0.298232 | $0.29371 | $757,760,258 | $10,310,227,636 |
| Jan-31 2026 | $0.293552 | $0.281351 | $0.321333 | $0.32038 | $1,423,534,157 | $10,581,439,366 |
| Jan-30 2026 | $0.320355 | $0.317884 | $0.335094 | $0.334279 | $795,904,862 | $11,547,566,529 |
| Jan-29 2026 | $0.334017 | $0.327535 | $0.357979 | $0.357979 | $673,373,439 | $12,040,020,946 |
| Jan-28 2026 | $0.357904 | $0.354919 | $0.36373 | $0.360476 | $472,940,911 | $12,898,902,160 |
| Jan-27 2026 | $0.360297 | $0.347893 | $0.362122 | $0.351862 | $481,944,594 | $12,985,131,420 |
| Jan-26 2026 | $0.352027 | $0.338685 | $0.356888 | $0.338685 | $496,862,765 | $12,687,066,273 |
| Jan-25 2026 | $0.338691 | $0.333412 | $0.359109 | $0.357948 | $538,348,795 | $12,206,443,271 |