U.S. markets close in 4 hours 44 minutes

Cardano USD (ADA-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
0.455644-0.006073 (-1.32%)
A partir del 03:14PM UTC. Mercado abierto.
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
09 may 20240.4525280.4636080.4485040.4556440.455644422,402,752
08 may 20240.4418730.4674730.4380050.4525530.452553505,082,625
07 may 20240.4542890.4557110.4418120.4418730.441873307,476,823
06 may 20240.4583340.4746440.4530990.4542880.454288351,154,325
05 may 20240.4635770.4652010.4535560.4583340.458334239,700,527
04 may 20240.4675440.4745520.4633670.4635770.463577245,730,966
03 may 20240.4582840.4728150.4473670.4675440.467544331,867,585
02 may 20240.4498660.4610070.4408610.4582820.458282357,372,995
01 may 20240.4408150.4560830.4195040.4498660.449866526,114,091
30 abr 20240.4573630.4623850.4277440.4408120.440812409,016,669
29 abr 20240.4604820.4630610.4481160.4573650.457365301,014,261
28 abr 20240.4670320.4773350.4599190.4604740.460474250,671,885
27 abr 20240.4627290.4689350.4508860.4670320.467032313,367,220
26 abr 20240.4710200.4781500.4622350.4627290.462729317,917,276
25 abr 20240.4749010.4792330.4635690.4710200.471020348,258,880
24 abr 20240.5001960.5098400.4706850.4749100.474910496,433,039
23 abr 20240.5168850.5204210.4985990.5001960.500196403,597,295
22 abr 20240.4992900.5218070.4968450.5168850.516885402,921,410
21 abr 20240.5059080.5122660.4915710.4992920.499292354,417,377
20 abr 20240.4687840.5074070.4667750.5059080.505908536,707,766
19 abr 20240.4581430.4752620.4257020.4687840.468784598,092,967
18 abr 20240.4442990.4599050.4364220.4581440.458144409,488,158
17 abr 20240.4586070.4642680.4309110.4442950.444295486,409,083
16 abr 20240.4607930.4768470.4404790.4586050.458605518,202,801
15 abr 20240.4689110.4945940.4421370.4607950.460795718,712,831
14 abr 20240.4479100.4772740.4382700.4689110.468911961,018,766
13 abr 20240.5035790.5155000.4090730.4479080.4479081,242,820,013
12 abr 20240.5861910.5914560.4611930.5035750.5035751,135,242,920
11 abr 20240.5862540.5938820.5773510.5861910.586191341,309,183
10 abr 20240.5918940.5934380.5648110.5862550.586255504,006,711
09 abr 20240.6141590.6232130.5913620.5918930.591893510,684,784
08 abr 20240.5894720.6158120.5803520.6141590.614159442,630,355
07 abr 20240.5843790.5958820.5826890.5894740.589474307,767,311
06 abr 20240.5748410.5883230.5732830.5843380.584338255,666,150
05 abr 20240.5829550.5843000.5620240.5748340.574834449,048,347
04 abr 20240.5712770.5960730.5620200.5829550.582955495,438,691
03 abr 20240.5809880.5940030.5667550.5712780.571278485,562,333
02 abr 20240.6216850.6216960.5756780.5809870.580987678,945,520
01 abr 20240.6504270.6509560.6077140.6216840.621684627,776,275
31 mar 20240.6443640.6530830.6432440.6504270.650427321,124,603
30 mar 20240.6644240.6682710.6430690.6443660.644366401,576,882
29 mar 20240.6507960.6667490.6380280.6644030.664403561,835,326
28 mar 20240.6484380.6574160.6363760.6507940.650794460,284,723
27 mar 20240.6650240.6701580.6327040.6484830.648483656,276,131
26 mar 20240.6569490.6825870.6540800.6650340.665034618,252,702
25 mar 20240.6461520.6675850.6399010.6569490.656949582,546,405
24 mar 20240.6258590.6473040.6255460.6461570.646157404,827,847
23 mar 20240.6133040.6386300.6130160.6258620.625862412,657,715
22 mar 20240.6318730.6418320.6009120.6132630.613263590,758,984
21 mar 20240.6394860.6465220.6200280.6318680.631868656,574,365
20 mar 20240.5869140.6431610.5724960.6394810.639481971,939,779
19 mar 20240.6612580.6644840.5807110.5869140.5869141,139,892,364
18 mar 20240.6810990.6964100.6453190.6612580.661258802,980,597
17 mar 20240.6595350.6867950.6337870.6810990.681099802,801,116
16 mar 20240.7264470.7336540.6547410.6595350.659535959,186,468
15 mar 20240.7504740.7619620.6788530.7264410.7264411,420,031,176
14 mar 20240.7645620.8069850.7193260.7504740.7504741,613,619,970
13 mar 20240.7480550.7721470.7387190.7645800.764580824,896,066
12 mar 20240.7741890.7750030.7166980.7480550.748055998,599,295
11 mar 20240.7171520.7868830.6959820.7741900.7741901,342,617,498
10 mar 20240.7437140.7442260.7053010.7172270.717227644,622,507
09 mar 20240.7248550.7461430.7234000.7437130.743713605,198,969
08 mar 20240.7447390.7544600.7041710.7248540.724854927,800,736
07 mar 20240.7338460.7546200.7213650.7447420.744742941,680,283
06 mar 20240.6934890.7542890.6679330.7338210.7338211,221,400,314
05 mar 20240.7712980.7806950.5958080.6934900.6934902,145,482,141
04 mar 20240.7281790.7965680.7259200.7712940.7712941,639,201,127
03 mar 20240.7410720.7416640.7019560.7282380.728238907,825,948
02 mar 20240.7190340.7613030.7188780.7409280.7409281,245,213,176
01 mar 20240.6554410.7190810.6545930.7190810.719081935,379,844
29 feb 20240.6308600.7052800.6257200.6556460.6556461,639,531,217
28 feb 20240.6241960.6580230.6030520.6310590.6310591,200,627,089
27 feb 20240.6197460.6289940.6112080.6242160.624216746,587,622
26 feb 20240.5913610.6216980.5752560.6197360.619736587,054,943
25 feb 20240.5967050.5997750.5814060.5913790.591379340,380,261
24 feb 20240.5831610.5989240.5711890.5966960.596696388,866,047
23 feb 20240.5858210.5940210.5704980.5832420.583242459,892,758
22 feb 20240.5984800.6068920.5822240.5859020.585902507,615,418
21 feb 20240.6220900.6226670.5773760.5984580.598458559,139,405
20 feb 20240.6310600.6390210.6004310.6221650.622165820,804,617
19 feb 20240.6187690.6364780.6174510.6310630.631063623,936,416
18 feb 20240.6086390.6374850.6086390.6187340.618734682,968,263
17 feb 20240.5988940.6099180.5710020.6083460.608346466,411,549
16 feb 20240.6085270.6122690.5859950.5988720.598872550,329,852
15 feb 20240.5773210.6107410.5734740.6083630.608363779,142,077
14 feb 20240.5449890.5808830.5409680.5773020.577302575,223,913
13 feb 20240.5599990.5636960.5355450.5449960.544996461,202,155
12 feb 20240.5414330.5646120.5319480.5600310.560031484,749,602
11 feb 20240.5514220.5641020.5369130.5414100.541410523,269,115
10 feb 20240.5407410.5560230.5301690.5514120.551412395,418,510
09 feb 20240.5294490.5472810.5283490.5407920.540792524,686,031
08 feb 20240.5017950.5348290.5017950.5292690.529269679,323,504
07 feb 20240.4984420.5018440.4750450.5017730.501773492,711,608
06 feb 20240.4933820.5034210.4900850.4984630.498463274,076,725
05 feb 20240.4942400.5047660.4884810.4933400.493340276,562,781
04 feb 20240.5128820.5128820.4942560.4942560.494256239,201,178
03 feb 20240.5139890.5244770.5127080.5128610.512861277,537,205
02 feb 20240.5070300.5234690.5047330.5139580.513958416,712,948
01 feb 20240.4982470.5073400.4871430.5070230.507023374,171,939
31 ene 20240.5140950.5192190.4954010.4982560.498256469,078,638
*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...