Cap Mercado $2.47T
0.63%
Volume 24h $216.17B
11.3%
BTC % 53.83%
1.13%
ETH % 12.79%
-0.62%
Moedas
29.132
+12
Trocas
885
Última atualização
2 Minutos 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 |
|---|---|---|---|---|---|---|
| Oct-15 2024 | $0.358309 | $0.34916 | $0.369121 | $0.364194 | $399,629,936 | $12,529,088,025 |
| Oct-14 2024 | $0.363879 | $0.342916 | $0.364814 | $0.348204 | $285,248,169 | $12,723,834,419 |
| Oct-13 2024 | $0.347968 | $0.344698 | $0.358741 | $0.353244 | $184,885,360 | $12,167,492,683 |
| Oct-12 2024 | $0.353225 | $0.351357 | $0.356071 | $0.351548 | $153,852,202 | $12,351,312,149 |
| Oct-11 2024 | $0.351103 | $0.338578 | $0.35448 | $0.339056 | $192,651,744 | $12,277,085,702 |
| Oct-10 2024 | $0.338874 | $0.332081 | $0.341152 | $0.339414 | $206,043,931 | $11,847,409,567 |
| Oct-09 2024 | $0.339907 | $0.334635 | $0.347506 | $0.34455 | $219,631,925 | $11,883,522,620 |
| Oct-08 2024 | $0.344642 | $0.341836 | $0.35651 | $0.351214 | $225,196,654 | $12,049,085,698 |
| Oct-07 2024 | $0.351833 | $0.351365 | $0.367666 | $0.35743 | $260,673,545 | $12,300,475,324 |
| Oct-06 2024 | $0.357232 | $0.348354 | $0.357967 | $0.350672 | $150,990,934 | $12,489,224,625 |
| Oct-05 2024 | $0.350723 | $0.346039 | $0.355444 | $0.351545 | $149,818,287 | $12,260,042,970 |
| Oct-04 2024 | $0.351377 | $0.343387 | $0.355596 | $0.345369 | $230,223,173 | $12,282,897,248 |
| Oct-03 2024 | $0.345239 | $0.333591 | $0.349221 | $0.343464 | $314,598,195 | $12,068,339,793 |
| Oct-02 2024 | $0.344028 | $0.336678 | $0.362062 | $0.352063 | $346,072,691 | $12,025,994,246 |
| Oct-01 2024 | $0.352487 | $0.348192 | $0.385643 | $0.373237 | $441,061,680 | $12,321,706,325 |