Mercados españoles abiertos en 4 hrs 49 min

Cardano EUR (ADA-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
0,348587-0,000494 (-0,14%)
A partir del 03:10AM UTC. Mercado abierto.
Intervalo de fechas:
01 dic 2022 - 01 dic 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 dic 20230,3451150,3491240,3434060,3485870,348587253.411.264
30 nov 20230,3504450,3538810,3449960,3479080,347908234.092.346
29 nov 20230,3452300,3530530,3383310,3504370,350437248.964.268
28 nov 20230,3547710,3583450,3396280,3452460,345246232.291.242
27 nov 20230,3606580,3613720,3481060,3548370,354837214.407.671
26 nov 20230,3528320,3614950,3523580,3606800,360680196.707.664
25 nov 20230,3546300,3646230,3517120,3528250,352825320.537.401
24 nov 20230,3496330,3544280,3465670,3546110,354611221.660.601
23 nov 20230,3283590,3555360,3274050,3496170,349617281.704.350
22 nov 20230,3478260,3552710,3273370,3285060,328506411.603.390
21 nov 20230,3526000,3654000,3463890,3477980,347798359.855.246
20 nov 20230,3459580,3533190,3391570,3525970,352597282.502.263
19 nov 20230,3359810,3459960,3215330,3459640,345964320.646.564
18 nov 20230,3425630,3483750,3262860,3358110,335811384.104.415
17 nov 20230,3494330,3765420,3334960,3425410,342541722.641.690
16 nov 20230,3290020,3494410,3257610,3494410,349441368.710.521
15 nov 20230,3348250,3427920,3173510,3289920,328992395.505.857
14 nov 20230,3586550,3634410,3327020,3349190,334919412.682.673
13 nov 20230,3594710,3647370,3491660,3586260,358626373.070.063
12 nov 20230,3610430,3686790,3473960,3594890,359489502.312.501
11 nov 20230,3453430,3622800,3420160,3610280,361028515.048.271
10 nov 20230,3345270,3601580,3306390,3452940,345294642.596.970
09 nov 20230,3287090,3359300,3272210,3345530,334553280.153.002
08 nov 20230,3389430,3410250,3137140,3286990,328699410.281.450
07 nov 20230,3194880,3500830,3166750,3390510,339051390.525.911
06 nov 20230,3060300,3258120,3047540,3194980,319498293.986.836
05 nov 20230,3064760,3076290,2998510,3060210,306021189.242.783
04 nov 20230,3044030,3066300,2941540,3064670,306467331.141.523
03 nov 20230,2904070,3098260,2839740,3043980,304398432.614.523
02 nov 20230,2771110,2917420,2699030,2904150,290415315.546.821
01 nov 20230,2852610,2871670,2719080,2770930,277093287.272.862
31 oct 20230,2795910,2854330,2771510,2852230,285223209.733.277
30 oct 20230,2755550,2822520,2738910,2795700,279570136.706.823
29 oct 20230,2738820,2812430,2736050,2755370,275537138.389.039
28 oct 20230,2719220,2759450,2664460,2738510,273851177.883.655
27 oct 20230,2655520,2815020,2655520,2719570,271957283.644.092
26 oct 20230,2633580,2735870,2616600,2655160,265516231.366.034
25 oct 20230,2624070,2762050,2597180,2633180,263318365.033.743
24 oct 20230,2502780,2623750,2477510,2623750,262375294.200.476
23 oct 20230,2439920,2492040,2422120,2489040,248904114.915.190
22 oct 20230,2369470,2471320,2358720,2439880,243988130.737.719
21 oct 20230,2332610,2386370,2326740,2369610,236961130.095.392
20 oct 20230,2310250,2332490,2284110,2332480,233248113.707.558
19 oct 20230,2337160,2344370,2306930,2310250,231025102.479.281
18 oct 20230,2383420,2385200,2331770,2337270,233727124.805.030
17 oct 20230,2350660,2446680,2350660,2383460,238346177.269.907
16 oct 20230,2349570,2361190,2338030,2350750,23507577.476.947
15 oct 20230,2341460,2355830,2332930,2349690,23496968.414.182
14 oct 20230,2334080,2370120,2326030,2341460,23414694.331.942
13 oct 20230,2334470,2335140,2307190,2334170,23341787.520.018
12 oct 20230,2349280,2351830,2315310,2334490,233449107.198.171
11 oct 20230,2378660,2392020,2333790,2349410,234941103.903.603
10 oct 20230,2428540,2450030,2366790,2378770,237877127.193.132
09 oct 20230,2442490,2446030,2414240,2428720,24287273.463.526
08 oct 20230,2500190,2506380,2427970,2442330,244233110.273.838
07 oct 20230,2466730,2516180,2466730,2500260,25002688.454.109
06 oct 20230,2467870,2505510,2445240,2466710,24667197.853.968
05 oct 20230,2493460,2494100,2430730,2468080,246808131.466.542
04 oct 20230,2476020,2518210,2465630,2493430,249343153.044.367
03 oct 20230,2516850,2552910,2463910,2476280,247628202.944.448
02 oct 20230,2401090,2533160,2400860,2516910,251691156.269.185
01 oct 20230,2358520,2407040,2356470,2401120,240112102.113.973
30 sept 20230,2358390,2415060,2343730,2358480,235848159.176.532
29 sept 20230,2330140,2368700,2319140,2358440,235844126.107.936
28 sept 20230,2321770,2351500,2311930,2330160,233016102.667.158
27 sept 20230,2321430,2338230,2307220,2321810,232181100.559.157
26 sept 20230,2282300,2322640,2274120,2321510,232151110.127.703
25 sept 20230,2308140,2307110,2277290,2282280,22822870.436.969
24 sept 20230,2296700,2313190,2288070,2308110,23081164.481.089
23 sept 20230,2302520,2312190,2282340,2296750,229675112.884.706
22 sept 20230,2362770,2378700,2302390,2302500,230250232.864.357
21 sept 20230,2389820,2391090,2354260,2362680,236268100.311.427
20 sept 20230,2354370,2410440,2350860,2389740,23897499.157.423
19 sept 20230,2318390,2393380,2297180,2354390,235439115.093.181
18 sept 20230,2346940,2353190,2305480,2318280,23182880.443.763
17 sept 20230,2348520,2376680,2332280,2346970,23469783.147.617
16 sept 20230,2361820,2392280,2304400,2348920,234892118.353.580
15 sept 20230,2318890,2370220,2297400,2361780,236178104.774.733
14 sept 20230,2286470,2324480,2269710,2318890,23188996.625.440
13 sept 20230,2250450,2343900,2244670,2286480,228648112.260.353
12 sept 20230,2323880,2327760,2210750,2250500,225050126.055.005
11 sept 20230,2367520,2367520,2292480,2324000,232400122.147.444
10 sept 20230,2375760,2387470,2366360,2367480,23674854.409.460
09 sept 20230,2409450,2418460,2363140,2375680,23756893.821.925
08 sept 20230,2402760,2422360,2370850,2409260,240926105.398.534
07 sept 20230,2402120,2416750,2362690,2402730,240273108.861.776
06 sept 20230,2373620,2410660,2359190,2402050,24020585.379.464
05 sept 20230,2371040,2405900,2353010,2373620,23736289.688.850
04 sept 20230,2375360,2378800,2348760,2370990,23709992.372.215
03 sept 20230,2365590,2384210,2357120,2375250,237525107.799.145
02 sept 20230,2355280,2383790,2342350,2365560,236556161.756.149
01 sept 20230,2430800,2449420,2329130,2355320,235532187.598.947
31 ago 20230,2506740,2510240,2392210,2430590,243059199.172.586
30 ago 20230,2470250,2561920,2414640,2506590,250659311.224.935
29 ago 20230,2440060,2471160,2394420,2470370,247037150.228.524
28 ago 20230,2417370,2454290,2411420,2440000,244000134.228.948
27 ago 20230,2418480,2423480,2394210,2417350,241735121.973.187
26 ago 20230,2462190,2503720,2405040,2418530,241853210.046.936
25 ago 20230,2466270,2491780,2424190,2462190,246219153.886.672
24 ago 20230,2382050,2478130,2380480,2466190,246619177.688.673
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...