Cardano (ADA) — Historical Data
Daily price history, volume, and market capitalization
Esta página mostra o histórico diário de negociação de Cardano (ADA) dos últimos 30 dias: abertura, máxima, mínima, fechamento, volume e volume em cotação para cada dia de negociação (UTC).
Hoje Cardano é negociado a $0.23 com faixa de 24 horas de $0.23–$0.23 e $140.29M de volume. A tabela abaixo permite acompanhar a evolução do preço dia a dia.
Open
$0.24
High
$0.23
Low
$0.23
Volume (24h)
$140.29M
Market Cap
$8.41B
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | $0.24 | $0.23 | $0.23 | $0.23 | $0.23 | -7.28% | $140.29M | — | — |
| Oct 13, 2026 | $0.23 | $0.23 | $0.22 | $0.23 | $0.23 | -2.49% | $120.81M | $27.66M | $47.99M |
| Oct 12, 2026 | $0.25 | $0.26 | $0.23 | $0.24 | $0.23 | -7.66% | $810.1M | $199.06M | $374.68M |
| Oct 11, 2026 | $0.25 | $0.26 | $0.24 | $0.25 | $0.25 | +1.16% | $576.37M | $143.97M | $281.99M |
| Oct 10, 2026 | $0.24 | $0.26 | $0.24 | $0.25 | $0.25 | +2.55% | $823.48M | $208.3M | $410.94M |
| Oct 9, 2026 | $0.23 | $0.24 | $0.23 | $0.24 | $0.24 | +4.70% | $734.57M | $174.37M | $367.19M |
| Oct 8, 2026 | $0.26 | $0.26 | $0.22 | $0.24 | $0.23 | -9.13% | $1.5B | $359.89M | $693.66M |
| Oct 7, 2026 | $0.27 | $0.27 | $0.25 | $0.26 | $0.26 | -4.42% | $1.06B | $271.86M | $506.26M |
| Oct 6, 2026 | $0.27 | $0.28 | $0.27 | $0.27 | $0.27 | -1.15% | $1.07B | $293.12M | $521.28M |
| Oct 5, 2026 | $0.26 | $0.28 | $0.26 | $0.27 | $0.27 | +4.04% | $1.68B | $450.5M | $852.69M |
| Oct 4, 2026 | $0.24 | $0.27 | $0.24 | $0.26 | $0.26 | +6.65% | $925.1M | $234.28M | $468.03M |
| Oct 3, 2026 | $0.24 | $0.25 | $0.24 | $0.25 | $0.24 | -0.33% | $416.16M | $102.16M | $200.26M |
| Oct 2, 2026 | $0.25 | $0.26 | $0.24 | $0.25 | $0.24 | -0.65% | $1.13B | $280.86M | $554.1M |
| Oct 1, 2026 | $0.25 | $0.25 | $0.24 | $0.25 | $0.25 | -0.24% | $805.25M | $199.56M | $392.47M |
| Sep 30, 2026 | $0.24 | $0.26 | $0.24 | $0.25 | $0.25 | +0.90% | $891.87M | $220.42M | $435.82M |
| Sep 29, 2026 | $0.25 | $0.25 | $0.24 | $0.25 | $0.24 | -1.17% | $888.45M | $219.36M | $447.8M |
| Sep 28, 2026 | $0.26 | $0.26 | $0.24 | $0.25 | $0.25 | -3.10% | $1.17B | $290.3M | $542.8M |
| Sep 27, 2026 | $0.25 | $0.26 | $0.25 | $0.25 | $0.26 | +0.47% | $566.27M | $144.21M | $279.47M |
| Sep 26, 2026 | $0.26 | $0.27 | $0.25 | $0.26 | $0.25 | -1.93% | $786.3M | $201.67M | $377.18M |
| Sep 25, 2026 | $0.25 | $0.26 | $0.25 | $0.25 | $0.26 | +4.48% | $1.05B | $267.2M | $546.93M |
| Sep 24, 2026 | $0.24 | $0.25 | $0.23 | $0.24 | $0.25 | +3.90% | $1.03B | $250.18M | $513.48M |
| Sep 23, 2026 | $0.25 | $0.26 | $0.23 | $0.25 | $0.24 | -6.29% | $1.47B | $365.52M | $699.75M |
| Sep 22, 2026 | $0.25 | $0.26 | $0.24 | $0.25 | $0.25 | +3.75% | $1.54B | $383.64M | $762.01M |
| Sep 21, 2026 | $0.23 | $0.25 | $0.23 | $0.24 | $0.25 | +7.55% | $1.53B | $366.24M | $774.56M |
| Sep 20, 2026 | $0.23 | $0.23 | $0.22 | $0.23 | $0.23 | -0.09% | $980.52M | $220.55M | $480.13M |
| Sep 19, 2026 | $0.22 | $0.24 | $0.22 | $0.23 | $0.23 | +1.47% | $1.17B | $265.66M | $565.6M |
| Sep 18, 2026 | $0.20 | $0.23 | $0.20 | $0.21 | $0.22 | +10.91% | $1.21B | $262.75M | $630.71M |
| Sep 17, 2026 | $0.20 | $0.20 | $0.19 | $0.20 | $0.20 | +3.21% | $738.29M | $147.26M | $374.48M |
| Sep 16, 2026 | $0.20 | $0.20 | $0.19 | $0.19 | $0.20 | +0.46% | $861.28M | $166.62M | $425.64M |
| Sep 15, 2026 | $0.21 | $0.21 | $0.19 | $0.20 | $0.20 | -6.33% | $1.03B | $207.14M | $471.75M |
| Sep 14, 2026 | $0.20 | $0.22 | $0.20 | $0.21 | $0.21 | +2.46% | $856.45M | $179.58M | $435.64M |
Cardano Historical Data FAQ
Em que se baseiam os dados históricos de Cardano?expand_more
Os candles diários (abertura, máxima, mínima, fechamento, volume) vêm de dados de mercado de exchanges e são agregados pela CoinCryptoRank. A tabela mostra o histórico diário real de Cardano.
Até onde vai o histórico de ADA?expand_more
A tabela diária cobre os últimos 30 dias de negociação. Para um histórico mais profundo, use a página de funding de ADA e o conversor, que se baseiam no arquivo de longo prazo da CoinCryptoRank.
Qual foi a faixa de 24 horas de Cardano?expand_more
Nas últimas 24 horas, Cardano foi negociado entre $0.23 e $0.23, com preço atual de $0.23. A tabela histórica mostra a evolução da faixa diária no último mês.
Em qual fuso horário estão os candles diários?expand_more
Os candles diários seguem UTC. Cada linha representa um dia calendário UTC, mantendo o histórico consistente em todo o mundo.
Posso usar esses dados para minha própria análise?expand_more
Sim. A tabela histórica é gratuita e a API da CoinCryptoRank oferece acesso programático aos dados de mercado para desenvolvedores.
Cardano Price & ChartsPreço ao vivo, gráfico e dados de mercadoCardano MarketsTodos os pares e exchanges comparadosCardano AnalyticsDistribuição de preços, volume e concentraçãoCardano Historical DataHistórico diário de preços e volumeCardano ArbitrageMatriz de spreads entre exchangesCardano Trading SignalsSinais BUY/SELL com confiançaCardano Funding RatesTaxas de funding e APR comparadasCardano NewsÚltimas notícias e análises