Cap Mercado $2.15T
0.76%
Volume 24h $66.36B
-18.26%
BTC % 58.24%
0.27%
ETH % 9.74778%
-0.61%
Moedas
34.665
Trocas
204
Ao vivo
Preços históricos de Cardano (ADA), Informações de volume e mercado por data Dólar USD - USD
Acompanhe o histórico completo de preços de Cardano (ADA) em Dólar USD. Esta tabela mostra 3,203 dias de dados OHLCV diários, incluindo preços de abertura, máximo, mínimo, fechamento, volume e capitalização de mercado.
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Jul-08 2026 | $0.1666 | $0.165 | $0.1759 | $0.1749 | $49,886,605 | $6,073,123,369 |
| Jul-07 2026 | $0.1746 | $0.1742 | $0.1848 | $0.1842 | $48,201,936 | $6,364,749,941 |
| Jul-06 2026 | $0.1843 | $0.1783 | $0.1904 | $0.1895 | $106,829,613 | $6,718,347,160 |
| Jul-05 2026 | $0.1896 | $0.1858 | $0.1935 | $0.1921 | $125,941,810 | $6,911,549,764 |
| Jul-04 2026 | $0.1921 | $0.1753 | $0.1999 | $0.1797 | $169,805,179 | $7,002,683,068 |
| Jul-03 2026 | $0.1798 | $0.1611 | $0.1829 | $0.1615 | $154,419,078 | $6,544,677,120 |
| Jul-02 2026 | $0.1622 | $0.1528 | $0.1622 | $0.1539 | $98,228,236 | $5,904,041,317 |
| Jul-01 2026 | $0.1545 | $0.1434 | $0.1576 | $0.1444 | $127,657,723 | $5,623,763,154 |
| Jun-30 2026 | $0.1444 | $0.1422 | $0.1459 | $0.1458 | $72,973,492 | $5,256,125,562 |
| Jun-29 2026 | $0.146 | $0.1421 | $0.1485 | $0.1438 | $71,756,924 | $5,314,365,181 |
| Jun-28 2026 | $0.144 | $0.142036 | $0.1461 | $0.1453 | $58,223,740 | $5,239,291,516 |
| Jun-27 2026 | $0.1454 | $0.1445 | $0.1494 | $0.1485 | $64,548,843 | $5,290,229,072 |
| Jun-26 2026 | $0.1486 | $0.1396 | $0.1492 | $0.1439 | $99,503,233 | $5,406,657,773 |
| Jun-25 2026 | $0.1438 | $0.1397 | $0.1502 | $0.1478 | $105,818,423 | $5,232,014,722 |
| Jun-24 2026 | $0.1478 | $0.14 | $0.1538 | $0.1515 | $133,033,705 | $5,377,550,598 |