Mercados españoles cerrados

Cardano EUR (ADA-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
0,331179-0,001830 (-0,55%)
A partir del 05:53AM UTC. Mercado abierto.
Intervalo de fechas:
26 mar 2022 - 26 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 mar 20230,3263550,3311790,3246030,3311790,331179198.620.848
25 mar 20230,3433950,3441660,3317340,3341390,334139283.561.251
24 mar 20230,3317480,3525190,3259850,3433810,343381401.510.719
23 mar 20230,3445530,3592100,3235320,3317820,331782729.366.937
22 mar 20230,3103160,3568270,3097570,3445920,344592636.720.399
21 mar 20230,3239110,3245210,3098920,3102920,310292300.521.030
20 mar 20230,3134110,3297270,3134110,3239570,323957251.861.040
19 mar 20230,3260150,3312160,3127350,3134060,313406340.798.479
18 mar 20230,3065880,3260050,3040070,3260050,326005384.146.529
17 mar 20230,3069140,3105730,3021680,3065690,306569322.354.329
16 mar 20230,3210620,3239250,3013640,3067910,306791556.955.079
15 mar 20230,3213460,3438670,3160540,3209820,320982554.505.923
14 mar 20230,3104450,3283640,3074220,3213500,321350608.860.496
13 mar 20230,2886570,3103860,2859230,3103860,310386351.824.655
12 mar 20230,2959070,3029080,2860540,2886650,288665417.493.185
11 mar 20230,2926000,2981590,2817190,2959150,295915440.934.311
10 mar 20230,3010760,3038920,2865540,2925340,292534419.640.833
09 mar 20230,3010760,3038920,2865620,2925340,292534419.640.833
08 mar 20230,3132910,3151920,2993580,3010470,301047278.281.619
07 mar 20230,3096050,3131360,3048640,3133030,313303257.971.589
06 mar 20230,3172460,3182130,3091980,3095670,309567211.308.034
05 mar 20230,3162050,3218590,3151060,3172480,317248161.719.223
04 mar 20230,3220910,3235800,3117330,3162140,316214162.623.655
03 mar 20230,3304810,3309190,3088300,3220760,322076372.192.099
02 mar 20230,3377850,3384450,3267330,3304340,330434231.169.575
01 mar 20230,3333060,3408960,3316540,3377710,337771215.265.715
28 feb 20230,3439240,3469750,3306190,3332380,333238227.101.070
27 feb 20230,3495910,3484750,3383070,3439350,343935219.361.664
26 feb 20230,3427680,3504700,3390670,3496220,349622196.792.099
25 feb 20230,3456340,3470190,3347180,3427420,342742266.620.612
24 feb 20230,3613800,3628890,3408670,3456110,345611374.777.453
23 feb 20230,3667200,3714740,3598330,3614260,361426275.001.181
22 feb 20230,3684350,3686190,3563710,3667150,366715361.826.198
21 feb 20230,3782330,3800910,3642790,3684170,368417363.975.902
20 feb 20230,3745310,3828620,3671660,3781950,378195351.578.169
19 feb 20230,3791410,3841070,3734780,3744900,374490324.469.805
18 feb 20230,3769230,3881370,3718320,3791640,379164293.583.801
17 feb 20230,3636590,3826860,3630030,3769370,376937376.566.746
16 feb 20230,3910200,3920650,3634790,3636960,363696518.462.843
15 feb 20230,3599980,3910710,3569880,3910710,391071447.380.889
14 feb 20230,3350800,3652760,3309630,3599650,359965443.789.628
13 feb 20230,3411800,3425000,3236520,3351320,335132343.710.591
12 feb 20230,3453860,3500350,3380730,3411840,341184225.986.974
11 feb 20230,3355540,3460420,3347340,3454200,345420209.615.065
10 feb 20230,3375080,3423640,3318670,3355330,335533334.669.085
09 feb 20230,3677640,3688270,3341910,3375710,337571452.955.872
08 feb 20230,3720300,3748030,3611420,3677260,367726333.066.429
07 feb 20230,3564690,3721720,3563570,3720270,372027346.376.158
06 feb 20230,3637650,3730890,3557830,3564300,356430319.945.343
05 feb 20230,3697290,3710230,3562170,3637610,363761315.672.467
04 feb 20230,3740970,3748200,3686380,3697270,369727245.017.354
03 feb 20230,3645270,3750830,3657370,3741930,374193350.838.139
02 feb 20230,3606610,3783340,3626510,3645800,364580506.037.624
01 feb 20230,3598880,3646010,3414560,3607100,360710443.429.234
31 ene 20230,3433480,3653070,3409500,3599460,359946429.112.549
30 ene 20230,3648600,3657070,3396840,3433150,343315367.684.402
29 ene 20230,3516640,3667690,3478790,3645290,364529302.078.995
28 ene 20230,3578100,3653150,3492550,3516680,351668325.842.825
27 ene 20230,3488870,3580830,3402570,3577960,357796332.047.548
26 ene 20230,3418080,3541590,3413880,3488900,348890441.661.104
25 ene 20230,3299800,3468640,3199010,3419210,341921362.992.074
24 ene 20230,3452990,3511640,3291550,3299360,329936351.286.331
23 ene 20230,3466300,3513610,3404330,3454040,345404484.336.334
22 ene 20230,3392660,3551690,3346430,3466330,346633556.405.850
21 ene 20230,3352030,3488200,3301910,3392600,339260560.090.508
20 ene 20230,3129610,3353580,3088670,3352000,335200335.910.761
19 ene 20230,3026900,3161390,3026000,3130100,313010232.677.532
18 ene 20230,3204710,3258310,3026830,3026840,302684427.844.707
17 ene 20230,3232120,3276480,3204460,3204610,320461274.569.905
16 ene 20230,3237790,3340430,3146840,3231690,323169368.197.130
15 ene 20230,3251900,3257170,3135290,3237330,323733330.864.440
14 ene 20230,3187560,3401740,3162520,3251280,325128689.008.385
13 ene 20230,3036440,3224150,2992950,3187850,318785337.070.816
12 ene 20230,3041960,3083350,2944850,3036480,303648457.963.446
11 ene 20230,3003220,3008580,2874550,2997950,299795300.941.457
10 ene 20230,2954330,3021450,2882750,3003170,300317386.896.551
09 ene 20230,2770480,3195740,2770480,2954550,295455891.835.171
08 ene 20230,2597910,2768630,2578740,2768630,276863366.841.284
07 ene 20230,2613170,2625870,2557940,2598630,259863156.128.864
06 ene 20230,2557580,2619690,2553820,2613060,261306306.157.367
05 ene 20230,2523960,2568640,2486620,2557690,255769166.815.578
04 ene 20230,2397240,2539200,2388660,2523850,252385273.380.611
03 ene 20230,2377140,2409600,2372760,2397240,239724145.615.173
02 ene 20230,2333010,2397410,2310050,2377410,237741149.230.384
01 ene 20230,2297250,2332950,2277020,2332950,233295105.891.651
31 dic 20220,2289520,2346400,2278760,2297730,229773134.361.521
30 dic 20220,2289990,2298190,2258350,2289340,228934149.123.943
29 dic 20220,2336840,2337600,2260620,2290120,229012201.139.491
28 dic 20220,2447930,2452110,2336670,2336820,233682197.194.877
27 dic 20220,2493600,2500560,2420200,2447800,244780154.491.808
26 dic 20220,2441320,2493610,2430650,2493510,249351142.433.727
25 dic 20220,2431500,2436500,2403960,2441110,244111111.325.049
24 dic 20220,2432050,2441050,2412680,2431470,24314784.995.485
23 dic 20220,2419910,2473160,2412550,2432070,243207167.718.933
22 dic 20220,2386430,2422340,2342290,2419740,241974164.405.786
21 dic 20220,2437490,2440040,2349460,2386390,238639192.756.841
20 dic 20220,2383660,2455960,2378550,2437600,243760176.018.811
19 dic 20220,2516390,2540980,2367650,2383500,238350212.113.754
18 dic 20220,2519480,2554960,2491840,2516270,251627169.059.970
17 dic 20220,2491300,2522520,2455530,2519230,251923317.629.302
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...