Cap Mercado $4.46T -2.82%
Volume 24h $470.08B 15.65%
BTC % 54.36% 0.09%
ETH % 12.07% -2.23%
Moedas 33.355 +19
Trocas 885
Última atualização 2 Minutos atrás
Cardano ADA

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
Oct-06 2025 $0.871814 $0.834516 $0.879709 $0.837118 $1,536,337,222 $31,234,774,750
Oct-05 2025 $0.837354 $0.83038 $0.879788 $0.839819 $1,432,571,585 $29,993,118,674
Oct-04 2025 $0.839921 $0.834977 $0.868498 $0.866137 $923,179,980 $30,085,049,593
Oct-03 2025 $0.866318 $0.850549 $0.890288 $0.870584 $1,417,255,332 $31,030,569,720
Oct-02 2025 $0.870301 $0.839151 $0.876877 $0.850663 $1,417,667,752 $31,173,243,691
Oct-01 2025 $0.849824 $0.798302 $0.849824 $0.807578 $1,379,948,396 $30,439,778,205
Sep-30 2025 $0.807202 $0.78055 $0.811983 $0.806598 $1,095,173,989 $28,908,945,538
Sep-29 2025 $0.806792 $0.789974 $0.814694 $0.808475 $1,048,602,865 $28,894,241,338
Sep-28 2025 $0.808121 $0.766032 $0.811228 $0.781629 $744,872,895 $28,941,850,516
Sep-27 2025 $0.78168 $0.777603 $0.794147 $0.792024 $554,708,431 $27,994,892,791
Sep-26 2025 $0.792194 $0.759416 $0.795901 $0.764381 $1,170,419,139 $28,371,428,998
Sep-25 2025 $0.762716 $0.759287 $0.814379 $0.81309 $1,914,335,217 $27,305,596,734
Sep-24 2025 $0.813189 $0.795441 $0.829053 $0.807076 $1,067,044,180 $29,112,536,898
Sep-23 2025 $0.807688 $0.805837 $0.828754 $0.825899 $1,108,627,287 $28,915,618,553
Sep-22 2025 $0.825684 $0.810737 $0.887059 $0.88474 $2,388,963,147 $29,559,888,329

Análise histórica e de mercado do preço de Cardano (ADA), OHLC, OHLCV e Capitalização de Mercado. Preço de abertura diário, preço máximo diário, preço mínimo diário, preço de fechamento diário, volume diário e capitalização de mercado por dia em Dólar USD, analisando 2928 dias, a partir do dia 02-10-2017.