Cardano ADA
$0,2465+0,00 (+%0,29)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |