Cap Mercado $2.61T
-1.73%
Volume 24h $193.88B
-9.84%
BTC % 54.58%
0.53%
ETH % 10.1%
-0.99%
Moedas
34.472
+5
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 |
|---|---|---|---|---|---|---|
| Apr-07 2026 | $0.263783 | $0.240341 | $0.26554 | $0.245892 | $591,484,629 | $9,521,662,029 |
| Apr-06 2026 | $0.246087 | $0.245416 | $0.259094 | $0.252141 | $523,049,791 | $8,882,882,865 |
| Apr-05 2026 | $0.250428 | $0.240834 | $0.250567 | $0.247892 | $293,066,988 | $9,039,587,929 |
| Apr-04 2026 | $0.247949 | $0.243478 | $0.249081 | $0.246243 | $245,760,598 | $8,950,082,071 |
| Apr-03 2026 | $0.246169 | $0.2392 | $0.250238 | $0.239494 | $404,562,980 | $8,885,828,940 |
| Apr-02 2026 | $0.239358 | $0.235351 | $0.250015 | $0.247974 | $609,457,229 | $8,639,978,305 |
| Apr-01 2026 | $0.248026 | $0.24158 | $0.252961 | $0.24179 | $511,238,491 | $8,952,877,990 |
| Mar-31 2026 | $0.241562 | $0.236365 | $0.248554 | $0.243349 | $507,432,165 | $8,719,559,750 |
| Mar-30 2026 | $0.243192 | $0.239669 | $0.251004 | $0.239794 | $426,947,961 | $8,778,373,230 |
| Mar-29 2026 | $0.239566 | $0.23499 | $0.246854 | $0.245773 | $417,636,387 | $8,647,504,502 |
| Mar-28 2026 | $0.245669 | $0.244338 | $0.252021 | $0.246013 | $304,177,659 | $8,867,803,711 |
| Mar-27 2026 | $0.246024 | $0.245255 | $0.255808 | $0.254593 | $494,413,325 | $8,880,607,585 |
| Mar-26 2026 | $0.254771 | $0.252827 | $0.270386 | $0.270386 | $504,951,606 | $9,196,338,949 |
| Mar-25 2026 | $0.270307 | $0.265984 | $0.276028 | $0.266679 | $496,454,725 | $9,757,138,121 |
| Mar-24 2026 | $0.266192 | $0.258456 | $0.267546 | $0.261783 | $449,597,944 | $9,608,603,863 |