Mercados españoles abiertos en 32 mins

Cardano EUR (ADA-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
0,565023-0,064615 (-10,26%)
A partir del 07:27AM UTC. Mercado abierto.
Intervalo de fechas:
19 mar 2023 - 19 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 mar 20240,6081260,6095690,5608140,5650230,565023832.369.920
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
10 feb 20240,4912440,5074670,4903200,5014500,501450486.515.122
09 feb 20240,4656750,4970490,4656750,4910770,491077630.304.200
08 feb 20240,4633600,4658130,4410360,4656550,465655457.245.733
07 feb 20240,4593360,4681350,4565570,4633800,463380254.786.657
06 feb 20240,4584890,4697560,4547030,4592970,459297257.478.566
05 feb 20240,4749540,4749540,4585040,4585040,458504221.898.321
04 feb 20240,4759790,4856920,4747940,4749350,474935257.013.329
03 feb 20240,4662610,4809450,4638840,4759510,475951385.897.025
02 feb 20240,4611660,4665050,4507130,4662550,466255344.085.896
01 feb 20240,4741130,4786170,4578970,4611750,461175434.168.868
31 ene 20240,4848650,4945180,4741220,4741770,474177453.650.515
30 ene 20240,4517170,4867010,4486590,4848430,484843412.405.082
29 ene 20240,4476660,4598430,4471600,4516710,451671316.759.212
28 ene 20240,4466880,4506320,4390090,4476620,447662220.719.898
27 ene 20240,4300960,4506240,4279470,4467170,446717333.399.035
26 ene 20240,4377270,4434460,4244790,4301030,430103314.082.980
25 ene 20240,4391160,4394110,4280070,4377210,437721358.586.699
24 ene 20240,4398520,4457990,4138860,4391040,439104495.877.782
23 ene 20240,4619600,4632150,4394690,4398630,439863408.455.214
22 ene 20240,4722860,4764690,4619140,4619140,461914215.740.284
21 ene 20240,4614120,4739520,4581880,4722850,472285308.729.950
20 ene 20240,4612160,4626010,4357830,4614140,461414397.084.480
19 ene 20240,4841620,4843370,4577690,4612090,461209350.802.090
18 ene 20240,4923900,4952450,4822750,4841240,484124274.399.890
17 ene 20240,4824450,5017050,4852100,4924140,492414292.562.297
16 ene 20240,4804900,4930490,4793670,4825470,482547301.752.297
15 ene 20240,5010660,5012460,4805560,4805560,480556316.270.092
14 ene 20240,4991800,5043850,4898710,5010360,501036340.341.324
13 ene 20240,5300580,5353680,4889690,4992090,499209623.267.518
12 ene 20240,5163140,5606220,5120450,5300990,5300991.051.677.245
11 ene 20240,4679800,5351650,4517040,5163410,516341901.820.719
10 ene 20240,4941340,4952220,4566210,4679220,467922599.673.801
09 ene 20240,4516880,4955360,4279970,4940100,494010681.130.729
08 ene 20240,4775750,4832210,4482840,4516430,451643369.008.147
07 ene 20240,4941340,4949580,4651290,4775140,477514417.166.382
06 ene 20240,5212130,5230460,4811230,4940730,494073577.063.901
05 ene 20240,5100370,5278990,5063490,5212350,521235540.253.536
04 ene 20240,5535500,5649150,4806520,5100460,5100461.031.868.521
03 ene 20240,5646080,5766960,5517830,5535490,553549554.992.935
02 ene 20240,5383280,5651030,5366340,5645800,564580360.183.819
01 ene 20240,5444330,5510510,5330240,5383440,538344374.848.588
31 dic 20230,5504140,5542620,5383620,5444920,544492358.301.898
30 dic 20230,5578420,5654260,5390510,5503990,550399662.106.153
29 dic 20230,5704360,6077930,5506950,5578550,5578551.121.517.715
28 dic 20230,5513490,5790300,5319500,5703240,570324770.773.919
27 dic 20230,5677970,5686430,5264900,5513010,551301775.503.446
26 dic 20230,5390430,5752050,5376320,5678640,567864577.418.901
25 dic 20230,5573020,5689060,5376000,5391260,539126727.842.748
24 dic 20230,5660170,5660170,5438840,5573370,557337454.977.270
23 dic 20230,5782990,5910350,5521830,5661250,566125744.287.977
22 dic 20230,5384590,5797080,5326260,5783930,578393741.704.915
21 dic 20230,5251760,5554600,5204900,5384700,538470612.864.771
20 dic 20230,5503110,5635120,5177810,5251670,525167602.863.957
19 dic 20230,5325780,5502210,5010440,5502210,550221668.606.608
18 dic 20230,5570030,5650090,5308470,5326430,532643514.290.882
17 dic 20230,5511940,5724640,5414420,5570050,557005573.984.489
16 dic 20230,5852750,5936500,5512870,5513200,551320801.070.060
15 dic 20230,6115230,6220350,5724980,5853160,5853161.254.980.092
14 dic 20230,5340580,6203620,5087570,6112830,6112831.644.851.015
13 dic 20230,5118260,5597730,5118260,5337840,5337841.131.039.252
12 dic 20230,5518010,5550360,4874270,5118420,5118421.220.835.670
11 dic 20230,5370550,5700770,5310820,5519100,5519101.082.952.413
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...