Cardano ADA
$0,2470+0,00 (+0,49 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,25 | -0,11 % | $0,25 | $0,25 | $0,25 | 578,15M |
| 2026-09-30 | $0,25 | +0,94 % | $0,24 | $0,26 | $0,24 | 518,07M |
| 2026-09-29 | $0,24 | -1,14 % | $0,25 | $0,25 | $0,24 | 587,89M |
| 2026-09-28 | $0,25 | -3,28 % | $0,26 | $0,26 | $0,24 | 745,90M |
| 2026-09-27 | $0,26 | +0,47 % | $0,25 | $0,26 | $0,25 | 412,19M |
| 2026-09-26 | $0,25 | -1,61 % | $0,26 | $0,26 | $0,25 | 555,30M |
| 2026-09-25 | $0,26 | +4,22 % | $0,25 | $0,26 | $0,25 | 766,40M |
| 2026-09-24 | $0,25 | +4,06 % | $0,24 | $0,25 | $0,23 | 599,80M |
| 2026-09-23 | $0,24 | -6,21 % | $0,25 | $0,26 | $0,24 | 846,35M |
| 2026-09-22 | $0,25 | +3,80 % | $0,24 | $0,26 | $0,24 | 1,01B |
| 2026-09-21 | $0,24 | +7,39 % | $0,23 | $0,25 | $0,23 | 916,62M |
| 2026-09-20 | $0,23 | +0,09 % | $0,23 | $0,23 | $0,22 | 484,95M |
| 2026-09-19 | $0,23 | +1,44 % | $0,22 | $0,23 | $0,22 | 613,97M |
| 2026-09-18 | $0,22 | +10,83 % | $0,20 | $0,23 | $0,20 | 752,31M |
| 2026-09-17 | $0,20 | +3,33 % | $0,20 | $0,20 | $0,19 | 363,49M |
| 2026-09-16 | $0,20 | +0,34 % | $0,20 | $0,20 | $0,19 | 416,54M |
| 2026-09-15 | $0,20 | -6,31 % | $0,21 | $0,21 | $0,19 | 490,15M |
| 2026-09-14 | $0,21 | +2,44 % | $0,20 | $0,22 | $0,20 | 439,78M |
| 2026-09-13 | $0,20 | -1,84 % | $0,21 | $0,21 | $0,20 | 230,04M |
| 2026-09-12 | $0,21 | +0,61 % | $0,21 | $0,21 | $0,21 | 213,87M |
| 2026-09-11 | $0,21 | +0,71 % | $0,20 | $0,22 | $0,20 | 662,51M |
| 2026-09-10 | $0,20 | -3,41 % | $0,21 | $0,21 | $0,20 | 434,88M |
| 2026-09-09 | $0,21 | -3,36 % | $0,22 | $0,22 | $0,21 | 527,65M |
| 2026-09-08 | $0,22 | -0,60 % | $0,22 | $0,23 | $0,22 | 635,53M |
| 2026-09-07 | $0,22 | -1,12 % | $0,22 | $0,23 | $0,22 | 524,82M |
| 2026-09-06 | $0,22 | +2,10 % | $0,22 | $0,22 | $0,22 | 411,14M |
| 2026-09-05 | $0,22 | +3,43 % | $0,21 | $0,22 | $0,21 | 451,54M |
| 2026-09-04 | $0,21 | -4,50 % | $0,22 | $0,23 | $0,21 | 680,58M |
| 2026-09-03 | $0,22 | +10,25 % | $0,20 | $0,22 | $0,20 | 734,50M |
| 2026-09-02 | $0,20 | +2,11 % | $0,20 | $0,20 | $0,19 | 316,00M |
| 2026-09-01 | $0,20 | -0,63 % | $0,20 | $0,20 | $0,19 | 352,38M |
| 2026-08-31 | $0,20 | +2,62 % | $0,19 | $0,20 | $0,19 | 338,11M |
| 2026-08-30 | $0,19 | -4,40 % | $0,20 | $0,21 | $0,19 | 321,90M |
| 2026-08-29 | $0,20 | -0,73 % | $0,20 | $0,20 | $0,20 | 185,36M |
| 2026-08-28 | $0,20 | -5,03 % | $0,21 | $0,22 | $0,20 | 423,23M |
| 2026-08-27 | $0,21 | +0,57 % | $0,21 | $0,22 | $0,21 | 425,70M |
| 2026-08-26 | $0,21 | +1,68 % | $0,21 | $0,21 | $0,20 | 392,65M |
| 2026-08-25 | $0,21 | -5,45 % | $0,22 | $0,23 | $0,21 | 558,51M |
| 2026-08-24 | $0,22 | -2,51 % | $0,23 | $0,23 | $0,22 | 621,16M |
| 2026-08-23 | $0,23 | +0,27 % | $0,23 | $0,23 | $0,21 | 650,95M |
| 2026-08-22 | $0,23 | -1,29 % | $0,23 | $0,26 | $0,22 | 1,33B |
| 2026-08-21 | $0,23 | +15,15 % | $0,20 | $0,23 | $0,20 | 1,16B |
| 2026-08-20 | $0,20 | +6,51 % | $0,19 | $0,20 | $0,18 | 705,75M |
| 2026-08-19 | $0,19 | +7,24 % | $0,17 | $0,19 | $0,17 | 469,46M |
| 2026-08-18 | $0,17 | +0,15 % | $0,17 | $0,18 | $0,17 | 179,40M |
| 2026-08-17 | $0,17 | -0,48 % | $0,17 | $0,18 | $0,17 | 197,32M |
| 2026-08-16 | $0,17 | -0,73 % | $0,18 | $0,18 | $0,17 | 160,35M |
| 2026-08-15 | $0,18 | -2,07 % | $0,18 | $0,18 | $0,18 | 120,08M |
| 2026-08-14 | $0,18 | -1,32 % | $0,18 | $0,18 | $0,18 | 186,82M |
| 2026-08-13 | $0,18 | -0,08 % | $0,18 | $0,19 | $0,18 | 197,70M |
| 2026-08-12 | $0,18 | -2,41 % | $0,19 | $0,19 | $0,18 | 219,42M |
| 2026-08-11 | $0,19 | -2,17 % | $0,19 | $0,19 | $0,18 | 274,47M |
| 2026-08-10 | $0,19 | -1,85 % | $0,19 | $0,20 | $0,19 | 237,20M |
| 2026-08-09 | $0,19 | -2,29 % | $0,20 | $0,20 | $0,19 | 207,76M |
| 2026-08-08 | $0,20 | -0,94 % | $0,20 | $0,20 | $0,20 | 194,93M |
| 2026-08-07 | $0,20 | +0,16 % | $0,20 | $0,20 | $0,20 | 425,05M |
| 2026-08-06 | $0,20 | +4,98 % | $0,19 | $0,21 | $0,19 | 778,96M |
| 2026-08-05 | $0,19 | -0,79 % | $0,19 | $0,20 | $0,19 | 420,00M |
| 2026-08-04 | $0,19 | -0,41 % | $0,19 | $0,20 | $0,19 | 507,92M |
| 2026-08-03 | $0,19 | +2,24 % | $0,19 | $0,20 | $0,18 | 645,24M |
| 2026-08-02 | $0,19 | +8,69 % | $0,17 | $0,19 | $0,17 | 691,83M |
| 2026-08-01 | $0,17 | +3,72 % | $0,17 | $0,18 | $0,17 | 302,24M |
| 2026-07-31 | $0,17 | -1,01 % | $0,17 | $0,17 | $0,17 | 319,42M |
| 2026-07-30 | $0,17 | +4,73 % | $0,16 | $0,18 | $0,16 | 390,65M |
| 2026-07-29 | $0,16 | +0,26 % | $0,16 | $0,17 | $0,16 | 361,05M |
| 2026-07-28 | $0,16 | +3,96 % | $0,16 | $0,16 | $0,15 | 320,03M |
| 2026-07-27 | $0,16 | -6,21 % | $0,17 | $0,17 | $0,15 | 273,54M |
| 2026-07-26 | $0,17 | +0,65 % | $0,16 | $0,17 | $0,16 | 132,41M |
| 2026-07-25 | $0,16 | +0,50 % | $0,16 | $0,17 | $0,16 | 140,67M |
| 2026-07-24 | $0,16 | -2,67 % | $0,17 | $0,17 | $0,16 | 202,05M |
| 2026-07-23 | $0,17 | -3,38 % | $0,17 | $0,18 | $0,17 | 227,25M |
| 2026-07-22 | $0,17 | +0,50 % | $0,17 | $0,18 | $0,17 | 297,56M |
| 2026-07-21 | $0,17 | +2,10 % | $0,17 | $0,18 | $0,17 | 399,21M |
| 2026-07-20 | $0,17 | +2,29 % | $0,17 | $0,17 | $0,16 | 404,34M |
| 2026-07-19 | $0,17 | -0,38 % | $0,17 | $0,17 | $0,16 | 160,99M |
| 2026-07-18 | $0,17 | -0,01 % | $0,17 | $0,17 | $0,16 | 241,81M |
| 2026-07-17 | $0,17 | +3,72 % | $0,16 | $0,17 | $0,16 | 380,30M |
| 2026-07-16 | $0,16 | -2,68 % | $0,17 | $0,17 | $0,16 | 242,99M |
| 2026-07-15 | $0,17 | -0,08 % | $0,17 | $0,17 | $0,16 | 309,48M |
| 2026-07-14 | $0,17 | +5,08 % | $0,16 | $0,17 | $0,16 | 318,75M |
| 2026-07-13 | $0,16 | -2,92 % | $0,16 | $0,16 | $0,16 | 258,68M |
| 2026-07-12 | $0,16 | -2,41 % | $0,17 | $0,17 | $0,16 | 218,27M |
| 2026-07-11 | $0,17 | -0,33 % | $0,17 | $0,17 | $0,17 | 261,36M |
| 2026-07-10 | $0,17 | 0,00 % | $0,17 | $0,17 | $0,17 | 335,73M |
| 2026-07-09 | $0,17 | -0,23 % | $0,17 | $0,17 | $0,17 | 311,24M |
| 2026-07-08 | $0,17 | -4,35 % | $0,17 | $0,18 | $0,16 | 339,54M |
| 2026-07-07 | $0,17 | -5,18 % | $0,18 | $0,18 | $0,17 | 337,90M |
| 2026-07-06 | $0,18 | -2,82 % | $0,19 | $0,19 | $0,18 | 496,74M |
| 2026-07-05 | $0,19 | -1,39 % | $0,19 | $0,19 | $0,19 | 567,95M |
| 2026-07-04 | $0,19 | +6,73 % | $0,18 | $0,20 | $0,18 | 827,22M |