Cap Mercado $2.45T
-2.37%
Volume 24h $129.88B
-23.75%
BTC % 50.72%
0.03%
ETH % 15.55%
1.09%
Moedas
26.859
+23
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-25 2024 | $0.471079 | $0.46358 | $0.479232 | $0.474864 | $348,373,421 | $16,786,416,060 |
| Apr-24 2024 | $0.474921 | $0.470723 | $0.509677 | $0.500263 | $496,257,241 | $16,923,328,729 |
| Apr-23 2024 | $0.500218 | $0.49926 | $0.520421 | $0.517037 | $403,657,203 | $17,823,697,549 |
| Apr-22 2024 | $0.51689 | $0.496845 | $0.5217 | $0.499493 | $402,904,098 | $18,415,896,308 |
| Apr-21 2024 | $0.499291 | $0.491604 | $0.512108 | $0.506262 | $354,603,612 | $17,787,061,270 |
| Apr-20 2024 | $0.505915 | $0.46734 | $0.506993 | $0.468586 | $536,583,394 | $18,023,046,156 |
| Apr-19 2024 | $0.468805 | $0.42571 | $0.47518 | $0.458053 | $598,262,341 | $16,701,024,840 |
| Apr-18 2024 | $0.458174 | $0.436754 | $0.459783 | $0.444199 | $409,468,227 | $16,321,383,651 |
| Apr-17 2024 | $0.444347 | $0.431878 | $0.463909 | $0.45842 | $487,406,444 | $15,827,257,105 |
| Apr-16 2024 | $0.458707 | $0.440501 | $0.476616 | $0.460771 | $517,518,097 | $16,337,059,874 |
| Apr-15 2024 | $0.460775 | $0.44336 | $0.4945 | $0.468231 | $718,549,330 | $16,410,716,222 |
| Apr-14 2024 | $0.468862 | $0.438459 | $0.477002 | $0.446938 | $961,383,614 | $16,698,745,165 |
| Apr-13 2024 | $0.448194 | $0.412008 | $0.515455 | $0.502971 | $1,242,866,081 | $15,961,772,535 |
| Apr-12 2024 | $0.503649 | $0.466586 | $0.59125 | $0.586054 | $1,134,626,322 | $17,934,961,530 |
| Apr-11 2024 | $0.586175 | $0.577519 | $0.593813 | $0.585889 | $341,367,151 | $20,871,605,093 |