Cap Mercado $3.49T
0.43%
Volume 24h $156.59B
-19.91%
BTC % 60.14%
0.1%
ETH % 8.81%
0.11%
Moedas
32.128
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 |
|---|---|---|---|---|---|---|
| Jun-14 2025 | $0.624953 | $0.614997 | $0.64196 | $0.64196 | $413,673,092 | $22,096,175,477 |
| Jun-13 2025 | $0.642137 | $0.620384 | $0.662211 | $0.662211 | $1,056,842,030 | $22,703,745,810 |
| Jun-12 2025 | $0.663819 | $0.65894 | $0.699095 | $0.698047 | $693,312,281 | $23,463,998,054 |
| Jun-11 2025 | $0.698157 | $0.692302 | $0.729443 | $0.716445 | $762,289,525 | $24,677,761,210 |
| Jun-10 2025 | $0.715918 | $0.687218 | $0.718778 | $0.705567 | $854,432,526 | $25,305,546,161 |
| Jun-09 2025 | $0.705053 | $0.657694 | $0.706894 | $0.670301 | $623,912,687 | $24,921,513,350 |
| Jun-08 2025 | $0.669838 | $0.654083 | $0.678637 | $0.664984 | $500,456,449 | $23,676,777,922 |
| Jun-07 2025 | $0.665008 | $0.651756 | $0.665194 | $0.65617 | $384,375,357 | $23,502,816,037 |
| Jun-06 2025 | $0.656479 | $0.623965 | $0.670695 | $0.626977 | $645,154,376 | $23,201,369,452 |
| Jun-05 2025 | $0.627775 | $0.621035 | $0.68904 | $0.665934 | $884,185,515 | $22,186,920,841 |
| Jun-04 2025 | $0.665905 | $0.663954 | $0.701212 | $0.684263 | $537,215,935 | $23,534,516,279 |
| Jun-03 2025 | $0.684629 | $0.677246 | $0.705248 | $0.689912 | $564,426,213 | $24,196,263,268 |
| Jun-02 2025 | $0.689655 | $0.665387 | $0.691437 | $0.685456 | $644,669,163 | $24,370,871,327 |
| Jun-01 2025 | $0.684966 | $0.656796 | $0.686937 | $0.686112 | $601,407,892 | $24,205,167,259 |
| May-31 2025 | $0.686048 | $0.65816 | $0.694564 | $0.689596 | $812,710,350 | $24,243,404,711 |