Mercados españoles cerrados en 4 hrs 40 min

Cardano USD (ADA-USD)

CCC - CoinMarketCap. Divisa en USD
Añadir a la lista de favoritos
0,433256-0,024696 (-5,39%)
A partir del 10:48AM UTC. Mercado abierto.
Intervalo de fechas:
28 sept 2021 - 28 sept 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 sept 20220,4417670,4425140,4265010,4332560,433256700.545.600
27 sept 20220,4468190,4624940,4381720,4418900,441890683.067.297
26 sept 20220,4462990,4502700,4382340,4467570,446757630.690.579
25 sept 20220,4515990,4617730,4402160,4461880,446188528.836.100
24 sept 20220,4618300,4670960,4512940,4516000,451600582.129.449
23 sept 20220,4589510,4791080,4483520,4618210,4618211.025.328.778
22 sept 20220,4408760,4654990,4357100,4589660,458966762.487.961
21 sept 20220,4419510,4618420,4325460,4411590,4411591.223.771.049
20 sept 20220,4535430,4540710,4388140,4418990,441899544.680.283
19 sept 20220,4472830,4556850,4343880,4535040,453504776.470.650
18 sept 20220,4870910,4896210,4446550,4471860,447186677.522.389
17 sept 20220,4742210,4877260,4730990,4871560,487156511.814.025
16 sept 20220,4657030,4741300,4560190,4741260,474126558.761.609
15 sept 20220,4813740,4814060,4638690,4656440,465644685.227.625
14 sept 20220,4639120,4857090,4630490,4813760,481376737.527.013
13 sept 20220,5014950,5075240,4629140,4688810,4688811.004.511.415
12 sept 20220,5097510,5188620,4978200,5015460,501546856.809.100
11 sept 20220,5123800,5191500,5033080,5097520,509752705.305.295
10 sept 20220,5028420,5234930,4963620,5124220,512422995.666.468
09 sept 20220,4792530,5029380,4786770,5029200,502920858.927.416
08 sept 20220,4792740,4814310,4645690,4792740,479274647.768.733
07 sept 20220,4630110,4816190,4554770,4792820,479282693.147.052
06 sept 20220,4990910,5111560,4629910,4630660,463066982.012.136
05 sept 20220,5031680,5053390,4838850,4991210,499121646.475.147
04 sept 20220,4803720,5058280,4768050,5030840,503084907.968.827
03 sept 20220,4545340,4848170,4539940,4803870,480387778.592.386
02 sept 20220,4574640,4656390,4499130,4545590,454559525.812.957
01 sept 20220,4466770,4585020,4424760,4574810,457481582.859.437
31 ago 20220,4522630,4627790,4460550,4466650,446665521.553.602
30 ago 20220,4507360,4625460,4400180,4521690,452169640.051.711
29 ago 20220,4300700,4520490,4276820,4507030,450703587.946.527
28 ago 20220,4497190,4534010,4300490,4300490,430049519.341.943
27 ago 20220,4310390,4507950,4280770,4497030,449703733.099.946
26 ago 20220,4649590,4816390,4281570,4308630,4308631.299.179.883
25 ago 20220,4581080,4734150,4580410,4649990,464999525.337.287
24 ago 20220,4651820,4666010,4545180,4581090,458109494.717.036
23 ago 20220,4614830,4688100,4478050,4652070,465207562.953.519
22 ago 20220,4635360,4635360,4400150,4614460,461446722.091.304
21 ago 20220,4512660,4722780,4484820,4635460,463546616.272.980
20 ago 20220,4508750,4629790,4388700,4513880,451388792.647.751
19 ago 20220,5126980,5126980,4493190,4509800,4509801.294.433.367
18 ago 20220,5373000,5429830,5114130,5126330,512633642.877.241
17 ago 20220,5579210,5799250,5329670,5370380,5370381.035.477.916
16 ago 20220,5510040,5692670,5491570,5579150,557915734.187.541
15 ago 20220,5703860,5810100,5456050,5511710,551171876.107.175
14 ago 20220,5598190,5938980,5575540,5703430,5703431.180.283.864
13 ago 20220,5407080,5663920,5386880,5598130,559813930.190.208
12 ago 20220,5311950,5414420,5220350,5407530,540753538.287.825
11 ago 20220,5371040,5465980,5298910,5312580,531258819.277.170
10 ago 20220,5139920,5378860,5040610,5370930,537093816.259.967
09 ago 20220,5366560,5370850,5076410,5140520,514052636.681.258
08 ago 20220,5274880,5484070,5236330,5365960,536596782.794.306
07 ago 20220,5113720,5366640,5076680,5274700,527470495.713.645
06 ago 20220,5175640,5214680,5112060,5112560,511256370.884.770
05 ago 20220,4995820,5184270,4995140,5175030,517503536.832.135
04 ago 20220,5009750,5104200,4948890,4996680,499668499.753.654
03 ago 20220,4968660,5157430,4902360,5009880,500988553.477.710
02 ago 20220,5139070,5146100,4902210,4968330,496833709.947.033
01 ago 20220,5170510,5257330,5025310,5141230,514123647.889.797
31 jul 20220,5255930,5425360,5149510,5170200,517020875.157.898
30 jul 20220,5232190,5512180,5119810,5255760,5255761.247.885.850
29 jul 20220,5132280,5440840,5083330,5233350,5233351.601.170.272
28 jul 20220,5105800,5229480,4921120,5133280,5133281.404.871.202
27 jul 20220,4677130,5105530,4598250,5105530,5105531.108.377.917
26 jul 20220,4762980,4766040,4521050,4676070,467607753.266.177
25 jul 20220,5137630,5148120,4762370,4762500,476250747.132.740
24 jul 20220,5173600,5340740,5106320,5138140,513814910.596.091
23 jul 20220,4837270,5175320,4755160,5173680,517368837.188.756
22 jul 20220,5000910,5106430,4789040,4839460,483946783.147.406
21 jul 20220,4910710,5014480,4772350,5000980,500098929.201.777
20 jul 20220,5158010,5460000,4892680,4910430,4910431.559.480.054
19 jul 20220,4920780,5245940,4746070,5157680,5157681.558.576.681
18 jul 20220,4474150,4972460,4463830,4925430,4925431.514.608.156
17 jul 20220,4573180,4650610,4437900,4473530,447353695.937.971
16 jul 20220,4424450,4579270,4324580,4572300,457230653.009.372
15 jul 20220,4411150,4515600,4339680,4424560,442456739.541.229
14 jul 20220,4380570,4444190,4177410,4410250,441025861.474.952
13 jul 20220,4178810,4397300,4064370,4381080,438108977.278.539
12 jul 20220,4355810,4409060,4174350,4179280,417928707.915.451
11 jul 20220,4631810,4631810,4338650,4355200,435520737.643.033
10 jul 20220,4787710,4794290,4570670,4632200,463220612.314.122
09 jul 20220,4672900,4842650,4664910,4787600,478760666.827.059
08 jul 20220,4778170,4909170,4619160,4673110,467311827.327.238
07 jul 20220,4622100,4819450,4615570,4778120,477812619.107.061
06 jul 20220,4576680,4642910,4491150,4621790,462179622.551.308
05 jul 20220,4695690,4706730,4454400,4576320,457632766.706.338
04 jul 20220,4556120,4732090,4453010,4696440,469644808.524.892
03 jul 20220,4563210,4588820,4445460,4555870,455587439.469.536
02 jul 20220,4481800,4605920,4423320,4563510,456351494.852.064
01 jul 20220,4593120,4703120,4444100,4480890,448089796.619.668
30 jun 20220,4656020,4667360,4361850,4588490,458849903.962.268
29 jun 20220,4696730,4759160,4604630,4655090,465509769.352.065
28 jun 20220,4855710,4965440,4682280,4696710,469671724.759.074
27 jun 20220,4895580,5076150,4786200,4857900,485790709.992.597
26 jun 20220,4988760,5240370,4894260,4896530,489653842.528.877
25 jun 20220,4992330,5069430,4795170,4989460,498946649.820.170
24 jun 20220,4801990,5088160,4770450,4992240,499224945.924.412
23 jun 20220,4586520,4822210,4580400,4802920,480292711.554.788
22 jun 20220,4795060,4809960,4579430,4585680,458568818.977.392
21 jun 20220,4922700,5097280,4773180,4792040,4792041.018.828.248
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...