Cap Mercado $2.46T
-2.76%
Volume 24h $207.77B
-28.4%
BTC % 53.66%
-0.03%
ETH % 9.61%
-1.87%
Moedas
34.282
+9
Trocas
885
Última atualização
58 Segundos 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-26 2026 | $0.286971 | $0.283076 | $0.300382 | $0.297055 | $676,669,964 | $10,352,256,016 |
| Feb-25 2026 | $0.296665 | $0.258223 | $0.312225 | $0.258674 | $1,082,297,825 | $10,701,955,557 |
| Feb-24 2026 | $0.25876 | $0.254756 | $0.264259 | $0.262479 | $376,723,203 | $9,334,544,553 |
| Feb-23 2026 | $0.262254 | $0.258687 | $0.274287 | $0.271418 | $475,338,089 | $9,460,613,697 |
| Feb-22 2026 | $0.271383 | $0.269306 | $0.279896 | $0.279896 | $246,018,344 | $9,788,749,135 |
| Feb-21 2026 | $0.280022 | $0.279504 | $0.285962 | $0.28494 | $255,703,999 | $10,100,372,345 |
| Feb-20 2026 | $0.284906 | $0.270525 | $0.292715 | $0.272654 | $505,182,730 | $10,276,535,891 |
| Feb-19 2026 | $0.27253 | $0.268316 | $0.276664 | $0.27345 | $357,033,337 | $9,830,114,937 |
| Feb-18 2026 | $0.273584 | $0.272681 | $0.286729 | $0.28101 | $357,622,116 | $9,868,155,271 |
| Feb-17 2026 | $0.280966 | $0.277893 | $0.289275 | $0.285828 | $375,377,238 | $10,133,368,931 |
| Feb-16 2026 | $0.285497 | $0.277931 | $0.288174 | $0.281664 | $382,494,768 | $10,296,793,158 |
| Feb-15 2026 | $0.281785 | $0.277929 | $0.300696 | $0.295108 | $613,711,261 | $10,162,910,338 |
| Feb-14 2026 | $0.295266 | $0.272748 | $0.299735 | $0.272844 | $522,403,278 | $10,649,121,095 |
| Feb-13 2026 | $0.272702 | $0.25845 | $0.274031 | $0.264348 | $445,248,095 | $9,835,323,155 |
| Feb-12 2026 | $0.264218 | $0.255848 | $0.268959 | $0.255848 | $467,092,032 | $9,528,275,584 |