Cardano (ADA)
Добавить в список наблюдения
Капитализация:
$ 17 380 150 132
ADA/USD
$ 0.53754462
ADA/BTC
0.000076 BTC
- 1 час +0.62%
- 1 день +2.09%
- 1 неделя -3.65%
| Дата | Открытие | Максимум | Минимум | Закрыть | Стоимость |
|---|---|---|---|---|---|
| 22.05.2022 | $ 0.52860000 | $ 0.54880000 | $ 0.52190000 | $ 0.54600000 | $ 22 605 422.50 |
| 21.05.2022 | $ 0.51620000 | $ 0.53880000 | $ 0.50860000 | $ 0.52860000 | $ 43 419 167.90 |
| 20.05.2022 | $ 0.53340000 | $ 0.54500000 | $ 0.50120000 | $ 0.51620000 | $ 85 557 613.10 |
| 19.05.2022 | $ 0.50590000 | $ 0.54670000 | $ 0.49170000 | $ 0.53340000 | $ 103 880 921.70 |
| 18.05.2022 | $ 0.57760000 | $ 0.58630000 | $ 0.50260000 | $ 0.50590000 | $ 104 226 832.80 |
| 17.05.2022 | $ 0.55690000 | $ 0.59990000 | $ 0.55110000 | $ 0.57780000 | $ 89 683 348.00 |
| 16.05.2022 | $ 0.59820000 | $ 0.61460000 | $ 0.54440000 | $ 0.55690000 | $ 146 708 036.30 |
| 15.05.2022 | $ 0.53740000 | $ 0.59990000 | $ 0.51480000 | $ 0.59810000 | $ 97 374 270.30 |
| 14.05.2022 | $ 0.52890000 | $ 0.55720000 | $ 0.48880000 | $ 0.53720000 | $ 128 274 718.70 |
| 13.05.2022 | $ 0.47330000 | $ 0.60940000 | $ 0.46890000 | $ 0.52900000 | $ 232 102 127.00 |
| 12.05.2022 | $ 0.51860000 | $ 0.55080000 | $ 0.40190000 | $ 0.47330000 | $ 409 491 509.96 |
| 11.05.2022 | $ 0.62860000 | $ 0.66310000 | $ 0.47270000 | $ 0.51870000 | $ 322 849 498.27 |
| 10.05.2022 | $ 0.65250000 | $ 0.70100000 | $ 0.60690000 | $ 0.62860000 | $ 131 730 703.00 |
| 09.05.2022 | $ 0.74040000 | $ 0.75420000 | $ 0.65160000 | $ 0.66480000 | $ 125 195 247.68 |
| 08.05.2022 | $ 0.76050000 | $ 0.76630000 | $ 0.72540000 | $ 0.74030000 | $ 90 519 813.79 |
| 07.05.2022 | $ 0.78320000 | $ 0.78580000 | $ 0.74670000 | $ 0.76040000 | $ 66 048 964.20 |
| 06.05.2022 | $ 0.78840000 | $ 0.79970000 | $ 0.76250000 | $ 0.78320000 | $ 122 240 016.90 |
| 05.05.2022 | $ 0.89860000 | $ 0.90580000 | $ 0.77160000 | $ 0.78840000 | $ 185 889 752.00 |
| 04.05.2022 | $ 0.77120000 | $ 0.89920000 | $ 0.76770000 | $ 0.89850000 | $ 124 960 800.60 |
| 03.05.2022 | $ 0.78080000 | $ 0.79940000 | $ 0.76050000 | $ 0.77110000 | $ 48 150 879.20 |
| 02.05.2022 | $ 0.78940000 | $ 0.79680000 | $ 0.76360000 | $ 0.78090000 | $ 64 250 048.20 |
| 01.05.2022 | $ 0.75550000 | $ 0.80020000 | $ 0.74510000 | $ 0.78950000 | $ 71 043 129.90 |
| 30.04.2022 | $ 0.78240000 | $ 0.79010000 | $ 0.73510000 | $ 0.75560000 | $ 38 772 804.54 |
| 29.04.2022 | $ 0.84320000 | $ 0.84950000 | $ 0.78910000 | $ 0.80500000 | $ 71 762 862.90 |
| 28.04.2022 | $ 0.84010000 | $ 0.85260000 | $ 0.82580000 | $ 0.84320000 | $ 67 728 795.10 |
| 27.04.2022 | $ 0.82580000 | $ 0.85620000 | $ 0.81870000 | $ 0.84010000 | $ 73 402 318.90 |
| 26.04.2022 | $ 0.89750000 | $ 0.90300000 | $ 0.81500000 | $ 0.82590000 | $ 96 199 497.30 |
| 25.04.2022 | $ 0.88500000 | $ 0.90390000 | $ 0.82610000 | $ 0.89740000 | $ 89 469 225.90 |
| 24.04.2022 | $ 0.88600000 | $ 0.89900000 | $ 0.87700000 | $ 0.88600000 | $ 26 640 770.10 |
| 23.04.2022 | $ 0.90600000 | $ 0.91300000 | $ 0.88100000 | $ 0.88600000 | $ 18 665 436.40 |