Mercados españoles cerrados en 1 hr 48 mins

Cardano EUR (ADA-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
0,360133+0,016057 (+4,67%)
A partir del 01:40PM UTC. Mercado abierto.
Intervalo de fechas:
19 jun 2023 - 19 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 jun 20240,3571840,3693750,3550440,3601330,360133355.378.208
18 jun 20240,3890570,3913440,3671200,3740750,374075359.118.875
17 jun 20240,3860270,3905410,3826500,3890480,389048161.553.698
16 jun 20240,3839420,3872650,3813480,3859990,385999195.237.938
15 jun 20240,3922500,3951070,3769400,3839390,383939345.837.311
14 jun 20240,4048950,4056760,3908220,3922570,392257359.348.282
13 jun 20240,3928290,4094230,3873440,4048750,404875417.552.105
12 jun 20240,4092230,4095070,3860440,3928200,392820559.270.230
11 jun 20240,4120130,4191260,4050880,4092190,409219443.630.591
10 jun 20240,4039450,4133920,4008930,4120180,412018307.942.088
09 jun 20240,4160510,4160510,4010750,4039590,403959356.015.338
08 jun 20240,4205950,4514690,4022050,4160540,416054799.731.333
07 jun 20240,4241110,4245840,4153300,4205970,420597258.465.198
06 jun 20240,4240780,4269930,4213080,4241110,424111276.661.547
05 jun 20240,4190260,4273570,4167280,4240780,424078284.108.316
04 jun 20240,4114150,4241810,4094250,4190250,419025290.837.732
03 jun 20240,4144760,4174960,4077150,4114150,411415233.209.934
02 jun 20240,4121220,4168780,4100890,4144750,414475154.670.871
01 jun 20240,4123020,4183420,4098420,4121220,412122267.937.410
31 may 20240,4175410,4209440,4106300,4123020,412302328.814.104
30 may 20240,4211390,4268370,4173840,4175410,417541324.484.530
29 may 20240,4308400,4312090,4173780,4211390,421139385.755.320
28 may 20240,4225240,4364030,4213620,4308400,430840297.656.857
27 may 20240,4259310,4262210,4208610,4225240,422524207.988.106
26 may 20240,4233640,4279590,4223010,4259310,425931219.824.217
25 may 20240,4304010,4336840,4211330,4233600,423360327.458.296
24 may 20240,4462990,4494260,4149850,4304010,430401566.731.842
23 may 20240,4558460,4558750,4395330,4462960,446296384.730.854
22 may 20240,4619980,4686810,4524070,4558460,455846510.700.493
21 may 20240,4300770,4620050,4249090,4620050,462005498.249.043
20 may 20240,4434060,4439660,4281780,4300770,430077230.235.745
19 may 20240,4430300,4462600,4380210,4434060,443406220.666.224
18 may 20240,4229840,4519710,4198980,4430310,443031411.422.671
17 may 20240,4160380,4244190,4135760,4229830,422983338.116.479
16 may 20240,3958480,4176070,3945730,4160300,416030328.287.216
15 may 20240,4045030,4062600,3947320,3958470,395847289.842.248
14 may 20240,4063570,4193240,3956530,4045000,404500350.973.446
13 may 20240,4071670,4102430,4041360,4063570,406357146.826.062
12 may 20240,4158640,4179950,4068580,4071670,407167174.866.226
11 may 20240,4298930,4340170,4124430,4158640,415864286.984.096
10 may 20240,4211030,4303720,4179190,4298920,429892295.318.553
09 may 20240,4110530,4349200,4075120,4211030,421103469.981.908
08 may 20240,4217900,4233020,4109960,4110530,411053286.030.315
07 may 20240,4260240,4407170,4203550,4217890,421789326.033.447
06 may 20240,4305000,4318300,4211940,4260250,426025222.803.078
05 may 20240,4341840,4406930,4303060,4305010,430501228.198.062
04 may 20240,4270970,4392660,4162290,4341850,434185308.188.833
03 may 20240,4197340,4307540,4113320,4270950,427095333.053.048
02 may 20240,4132830,4251250,3932700,4197340,419734490.875.495
01 may 20240,4268500,4315460,3995050,4132800,413280383.470.715
30 abr 20240,4300660,4321610,4182040,4268520,426852280.932.095
29 abr 20240,4366210,4462540,4296120,4300590,430059234.114.505
28 abr 20240,4326790,4384000,4216060,4366210,436621292.962.313
27 abr 20240,4390980,4457810,4322170,4326790,432679297.271.728
26 abr 20240,4438350,4477730,4335490,4390980,439098324.656.679
25 abr 20240,4673620,4762920,4399950,4438430,443843463.958.376
24 abr 20240,4851130,4872380,4658350,4673620,467362377.104.362
23 abr 20240,4684720,4897660,4658760,4851130,485113378.154.637
22 abr 20240,4744740,4804370,4607360,4684750,468475332.542.028
21 abr 20240,4396570,4758800,4377720,4744740,474474503.359.965
20 abr 20240,4304740,4455720,4010580,4396570,439657560.931.059
19 abr 20240,4164330,4314590,4086290,4304750,430475384.757.530
18 abr 20240,4317900,4370360,4050770,4164290,416429455.901.991
17 abr 20240,4336960,4492240,4147810,4317890,431789487.901.410
16 abr 20240,4404440,4641370,4161690,4336980,433698676.448.923
15 abr 20240,4202520,4472450,4112070,4404440,440444902.676.277
14 abr 20240,4724830,4836680,3838130,4202500,4202501.166.075.877
13 abr 20240,5465060,5521840,4334220,4724790,4724791.065.141.670
12 abr 20240,5458020,5527840,5387620,5465060,546506318.202.551
11 abr 20240,5450770,5466300,5243200,5458040,545804469.230.248
10 abr 20240,5654360,5728730,5445780,5450770,545077470.291.660
09 abr 20240,5442830,5671760,5357310,5654360,565436407.514.719
08 abr 20240,5389150,5492550,5373560,5442850,544285284.173.869
07 abr 20240,5301180,5425520,5286820,5388770,538877235.775.324
06 abr 20240,5379560,5388720,5198380,5301120,530112414.112.386
05 abr 20240,5271080,5489610,5182580,5379560,537956457.194.787
04 abr 20240,5395410,5515950,5263740,5271090,527109448.020.596
03 abr 20240,5790370,5790480,5357500,5395410,539541630.510.905
02 abr 20240,6026170,6029120,5657760,5790360,579036584.710.822
01 abr 20240,5966280,6047010,5955900,6026170,602617297.520.018
31 mar 20240,6152020,6187640,5954290,5966290,596629371.826.862
30 mar 20240,6030290,6175910,5923790,6151820,615182520.212.879
29 mar 20240,5996430,6088100,5880370,6030270,603027426.501.205
28 mar 20240,6139020,6188830,5847080,5996850,599685606.891.352
27 mar 20240,6062060,6287950,6039980,6139110,613911570.725.762
26 mar 20240,5978860,6160390,5922990,6062060,606206537.550.521
25 mar 20240,5763850,5988210,5760960,5978900,597890374.588.016
24 mar 20240,5648220,5881470,5645570,5763880,576388380.037.122
23 mar 20240,5817020,5934660,5553920,5647840,564784544.059.486
22 mar 20240,5846700,5952200,5708180,5816970,581697604.442.361
21 mar 20240,5403370,5884690,5268250,5846650,584665888.626.073
20 mar 20240,6081430,6110530,5345150,5403370,5403371.049.430.506
19 mar 20240,6258030,6395540,5934950,6081430,608143738.481.180
18 mar 20240,6056180,6308080,5815310,6258030,625803737.624.904
17 mar 20240,6670600,6736770,6012160,6056180,605618880.772.974
16 mar 20240,6895810,7006070,6235810,6670550,6670551.303.943.628
15 mar 20240,6980310,7374690,6609770,6895810,6895811.482.692.460
14 mar 20240,6846010,7064760,6751350,6980470,698047753.114.435
13 mar 20240,7082740,7090180,6563660,6846010,684601913.892.111
12 mar 20240,6553610,7201400,6360380,7082750,7082751.228.305.702
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...