Mercados españoles cerrados

Cardano EUR (ADA-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
0,373074-0,004295 (-1,14%)
A partir del 08:33PM UTC. Mercado abierto.
Intervalo de fechas:
03 feb 2022 - 03 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 feb 20230,3667640,3750820,3643710,3730740,373074389.977.472
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
16 dic 20220,2821830,2829890,2470190,2491740,249174391.977.145
15 dic 20220,2886060,2889900,2810150,2821770,282177208.575.333
14 dic 20220,2945250,2965960,2871270,2886190,288619239.184.671
13 dic 20220,2911760,2983690,2844060,2944770,294477286.446.695
12 dic 20220,2924610,2928610,2877410,2911830,291183170.868.382
11 dic 20220,2965620,2991280,2911720,2924720,292472115.149.646
10 dic 20220,2955490,2986300,2952710,2965480,29654890.446.319
09 dic 20220,2982490,2994290,2935530,2955190,295519150.696.270
08 dic 20220,2952050,2989140,2933770,2982680,298268155.516.277
07 dic 20220,3042520,3050320,2930050,2952050,295205213.304.696
06 dic 20220,3043980,3051970,3003580,3042370,304237155.385.366
05 dic 20220,3060680,3118390,3025840,3044020,304402193.152.064
04 dic 20220,3033290,3074280,3025710,3061070,306107165.453.677
03 dic 20220,3031320,3089870,3009550,3033490,303349216.858.789
02 dic 20220,2987350,3034910,2963590,3031390,303139179.946.857
01 dic 20220,3059440,3063970,2980400,2987260,298726195.229.328
30 nov 20220,2996750,3080920,2990100,3059360,305936261.520.369
29 nov 20220,2965110,3008530,2947050,2996640,299664178.459.333
28 nov 20220,3013950,3021960,2913510,2965140,296514259.820.653
27 nov 20220,3013040,3075920,3011520,3013850,301385161.950.258
26 nov 20220,3024470,3090860,2997890,3013010,301301197.894.544
25 nov 20220,3040230,3042620,2961690,3024820,302482197.217.287
24 nov 20220,3055590,3077810,3003640,3040600,304060212.813.322
23 nov 20220,3025740,3071840,3007090,3055440,305544312.919.940
22 nov 20220,2972260,3078410,2913360,3025150,302515294.798.208
21 nov 20220,3022970,3030670,2902550,2972490,297249392.613.761
20 nov 20220,3175420,3196890,3013020,3023050,302305233.886.946
19 nov 20220,3153530,3206110,3122840,3175410,317541154.708.038
18 nov 20220,3135500,3201050,3110980,3153560,315356215.833.237
17 nov 20220,3198420,3215510,3098580,3135410,313541229.986.386
16 nov 20220,3253320,3320300,3127420,3198040,319804269.391.157
15 nov 20220,3215850,3314500,3200990,3253760,325376301.298.493
14 nov 20220,3196750,3300670,3066360,3215620,321562469.634.905
13 nov 20220,3273480,3328360,3168520,3196790,319679392.798.584
12 nov 20220,3421870,3430890,3267180,3273120,327312376.104.543
11 nov 20220,3620230,3663030,3326930,3419630,341963573.805.164
10 nov 20220,3172740,3701430,3137880,3620320,3620321.328.229.656
09 nov 20220,3689840,3727210,3119770,3172180,3172181.443.835.213
08 nov 20220,4035250,4102570,3511610,3688570,3688571.408.799.741
07 nov 20220,4058700,4146230,4017900,4035500,403550553.763.258
06 nov 20220,4274530,4309860,4059100,4059100,405910499.417.462
05 nov 20220,4222640,4369340,4215130,4274390,427439702.779.925
04 nov 20220,3994020,4266200,3984980,4222640,422264911.389.216
03 nov 20220,3933760,4069320,3924910,3994260,399426456.535.936
02 nov 20220,4063580,4101610,3890540,3933920,393392755.408.808
01 nov 20220,4109800,4174120,4056360,4063750,406375458.003.944
31 oct 20220,4078840,4179180,4019640,4110280,411028576.573.463
30 oct 20220,4213370,4226370,4022330,4079010,407901580.201.061
29 oct 20220,4059270,4372580,4036720,4212510,421251858.152.639
28 oct 20220,3899590,4121860,3821010,4059260,405926620.406.103
27 oct 20220,3997710,4110870,3896900,3899840,389984721.470.351
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...