Mercados españoles abiertos en 5 hrs 58 min

Cardano EUR (ADA-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
0,429803-0,012040 (-2,72%)
A partir del 01:00AM UTC. Mercado abierto.
Intervalo de fechas:
20 may 2023 - 20 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 may 20240,4300680,4301280,4286640,4298030,429803233.048.704
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
11 mar 20240,6795940,6800610,6448340,6554300,655430589.081.187
10 mar 20240,6623610,6818140,6610310,6795930,679593553.021.134
09 mar 20240,6800630,6890860,6430950,6623600,662360847.809.468
08 mar 20240,6733450,6895450,6617810,6800660,680066859.901.001
07 mar 20240,6388290,6941730,6154560,6733220,6733221.120.704.408
06 mar 20240,7106220,7194490,5489880,6388290,6388291.976.375.238
05 mar 20240,6716250,7343760,6695260,7106170,7106171.510.248.452
04 mar 20240,6833050,6838520,6467680,6716780,671678837.318.738
03 mar 20240,6629850,7019590,6628420,6831730,6831731.148.148.809
02 mar 20240,6065540,6630280,6057590,6630280,663028862.466.985
01 mar 20240,5820550,6505700,5772540,6067440,6067441.517.245.142
29 feb 20240,5757630,6069120,5562740,5822380,5822381.107.742.976
28 feb 20240,5711790,5795950,5632670,5757810,575781688.657.649
27 feb 20240,5466040,5729350,5306720,5711700,571170541.049.795
26 feb 20240,5508480,5536820,5365720,5466200,546620314.618.240
25 feb 20240,5383450,5528970,5272930,5508400,550840358.981.691
24 feb 20240,5411440,5486510,5273320,5384200,538420424.550.000
23 feb 20240,5531060,5582550,5377560,5412190,541219468.902.636
22 feb 20240,5754790,5760390,5341570,5530860,553086516.748.251
21 feb 20240,5856280,5904820,5553510,5755490,575549759.305.010
20 feb 20240,5737900,5907080,5731200,5856300,585630579.017.361
19 feb 20240,5647630,5915290,5647630,5737570,573757633.321.934
18 feb 20240,5557200,5659490,5298390,5644900,564490432.787.940
17 feb 20240,5648730,5686120,5441640,5557000,555700510.656.573
16 feb 20240,5379390,5675480,5344990,5647200,564720723.248.761
15 feb 20240,5089320,5421090,5051180,5379220,537922535.985.013
14 feb 20240,5198710,5232850,4998700,5089380,508938430.688.098
13 feb 20240,5014120,5236570,4939610,5199000,519900450.013.415
12 feb 20240,5113060,5230640,4977940,5013900,501390484.590.632
11 feb 20240,5014020,5155720,4915990,5112970,511297366.651.813
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...