U.S. markets closed

Cardano CAD (ADA-CAD)

CCC - CoinMarketCap. Divisa en CAD.
Añadir a la lista de seguimiento
0.639146+0.006433 (+1.02%)
A partir del 11:46PM UTC. Mercado abierto.
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CADDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 abr 20240.6330840.6414790.6172690.6391460.639146428,051,808
26 abr 20240.6508170.6564320.6358330.6433950.643395475,708,396
25 abr 20240.6833670.6967340.6451260.6508300.650830680,325,737
24 abr 20240.7081810.7128360.6812040.6833680.683368551,394,625
23 abr 20240.6860490.7148740.6818180.7081810.708181552,039,804
22 abr 20240.6958520.7045960.6783440.6860530.686053486,987,197
21 abr 20240.6447890.6979130.6420260.6958520.695852738,214,696
20 abr 20240.6309120.6534450.5876020.6447900.644790822,646,972
19 abr 20240.6118760.6325930.6003370.6309130.630913563,908,190
18 abr 20240.6337720.6417270.5954230.6118700.611870669,868,969
17 abr 20240.6353060.6578400.6090240.6337690.633769716,130,360
16 abr 20240.6451950.6793860.6097140.6353100.635310990,906,630
15 abr 20240.6170640.6575170.6037820.6451950.6451951,322,307,044
14 abr 20240.6937560.7101790.5635190.6170610.6170611,712,170,990
13 abr 20240.8024070.8107880.6355920.6937500.6937501,563,967,409
12 abr 20240.8025080.8125990.7914070.8024070.802407467,201,075
11 abr 20240.8034040.8052210.7712530.8025100.802510689,922,186
10 abr 20240.8334730.8454750.8026160.8034030.803403693,175,438
09 abr 20240.8019500.8359730.7894900.8334730.833473600,691,442
08 abr 20240.7942010.8098330.7919040.8019520.801952418,703,577
07 abr 20240.7811800.7995610.7791200.7941450.794145347,463,081
06 abr 20240.7895690.7916100.7655670.7811710.781171610,234,251
05 abr 20240.7726270.8052800.7594440.7895690.789569671,034,053
04 abr 20240.7880960.8063920.7690020.7726280.772628656,701,205
03 abr 20240.8438640.8438800.7810090.7880950.788095920,972,625
02 abr 20240.8795360.8800120.8254240.8438630.843863852,132,843
01 abr 20240.8705040.8822830.8689900.8795360.879536434,238,817
31 mar 20240.8976040.9028010.8687540.8705060.870506542,510,289
30 mar 20240.8810180.9029930.8646240.8975760.897576759,011,433
29 mar 20240.8809510.8909330.8640010.8810150.881015623,112,745
28 mar 20240.9032520.9107810.8599860.8810110.881011891,599,032
27 mar 20240.8925110.9259370.8879730.9032660.903266839,725,658
26 mar 20240.8795540.9068860.8711130.8925110.892511791,430,070
25 mar 20240.8527640.8807770.8523370.8795600.879560551,058,952
24 mar 20240.8356570.8701660.8352650.8527690.852769562,266,769
23 mar 20240.8548070.8710030.8155830.8356010.835601804,938,653
22 mar 20240.8616370.8748010.8389770.8548000.854800888,223,650
21 mar 20240.7967660.8673930.7773180.8616300.8616301,309,581,939
20 mar 20240.8950490.8994640.7881110.7967660.7967661,547,460,879
19 mar 20240.9226420.9426720.8739880.8950490.8950491,086,878,402
18 mar 20240.8923180.9301300.8574820.9226420.9226421,087,504,095
17 mar 20240.9828470.9925970.8858320.8923180.8923181,297,731,332
16 mar 20241.0159221.0318480.9195130.9828390.9828391,921,231,180
15 mar 20241.0295401.0865810.9737581.0159221.0159222,184,368,649
14 mar 20241.0093851.0415670.9947011.0295641.0295641,110,784,420
13 mar 20241.0434131.0445100.9675671.0093851.0093851,347,454,965
12 mar 20240.9668041.0608360.9380081.0434141.0434141,809,512,733
11 mar 20241.0060591.0067510.9515110.9669050.966905869,025,916
10 mar 20240.9804751.0093450.9785791.0060581.006058818,682,905
09 mar 20241.0019221.0151350.9481840.9804740.9804741,254,989,666
08 mar 20240.9916481.0157430.9748071.0019251.0019251,266,872,619
07 mar 20240.9424901.0250440.9072730.9916140.9916141,650,481,909
06 mar 20241.0471331.0608390.8099390.9424900.9424902,915,828,231
05 mar 20240.9867911.0803450.9838581.0471261.0471262,225,417,151
04 mar 20241.0062641.0070690.9533610.9868700.9868701,230,238,518
03 mar 20240.9763401.0337350.9761291.0060691.0060691,690,812,712
02 mar 20240.8893380.9764030.8883490.9764030.9764031,270,105,521
01 mar 20240.8565840.9583310.8496690.8896160.8896162,224,604,491
29 feb 20240.8446440.8930860.8183780.8568540.8568541,630,215,064
28 feb 20240.8367670.8495390.8265420.8446710.8446711,010,260,719
27 feb 20240.7989880.8397160.7778930.8367550.836755792,629,255
26 feb 20240.8047460.8088870.7841130.7990120.799012459,887,770
25 feb 20240.7864800.8077390.7702770.8047340.804734524,444,194
24 feb 20240.7898600.8012240.7710080.7865900.786590620,234,369
23 feb 20240.8076680.8162230.7851290.7899690.789969684,415,330
22 feb 20240.8413070.8420880.7801530.8076380.807638754,576,520
21 feb 20240.8519110.8638560.8118920.8414090.8414091,110,046,315
20 feb 20240.8339940.8578620.8329870.8519160.851916842,295,443
19 feb 20240.8209880.8601550.8209880.8339460.833946920,522,382
18 feb 20240.8078430.8227130.7702200.8205920.820592629,138,340
17 feb 20240.8194460.8255310.7900910.8078140.807814742,334,985
16 feb 20240.7816230.8239890.7767410.8192240.8192241,049,196,616
15 feb 20240.7393450.7868980.7338300.7815970.781597778,783,000
14 feb 20240.7535400.7582870.7267290.7393530.739353625,676,990
13 feb 20240.7286750.7585990.7162020.7535820.753582652,283,427
12 feb 20240.7437850.7608890.7224430.7286430.728643704,229,180
11 feb 20240.7293790.7499910.7151180.7437720.743772533,360,257
10 feb 20240.7126540.7364490.7112770.7294480.729448707,722,753
09 feb 20240.6755760.7204120.6755760.7124110.712411914,389,816
08 feb 20240.6724100.6756570.6403460.6755470.675547663,346,506
07 feb 20240.6682270.6787540.6631610.6724390.672439369,736,353
06 feb 20240.6657800.6818190.6613500.6681700.668170374,571,100
05 feb 20240.6911340.6911340.6658020.6658020.665802322,222,883
04 feb 20240.6926260.7067590.6909000.6911060.691106373,995,261
03 feb 20240.6786620.7000140.6751210.6925840.692584561,541,532
02 feb 20240.6692590.6790420.6542090.6786530.678653500,831,011
01 feb 20240.6889830.6953860.6657940.6692720.669272630,080,030
31 ene 20240.7045280.7181930.6890480.6890760.689076659,247,252
30 ene 20240.6590340.7075600.6528430.7044960.704496599,241,012
29 ene 20240.6546670.6724740.6530000.6589680.658968462,137,639
28 ene 20240.6530910.6590040.6420070.6546610.654661322,780,913
27 ene 20240.6288230.6588470.6252270.6531330.653133487,454,296
26 ene 20240.6442490.6523370.6208170.6288330.628833459,205,245
25 ene 20240.6415670.6443470.6263410.6442410.644241527,769,702
24 ene 20240.6449310.6540980.6061900.6415500.641550724,498,944
23 ene 20240.6758660.6779200.6444370.6449460.644946598,895,097
22 ene 20240.6933780.6995190.6757990.6757990.675799315,636,651
21 ene 20240.6774130.6958240.6726800.6933770.693377453,256,167
20 ene 20240.6768160.6787850.6391360.6774170.677417582,972,237
19 ene 20240.7116530.7118660.6716370.6768050.676805514,787,608
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...