Cardano 과거 시세
$0.2725
-0.04% 24시간
2017. 11. 6.부터의 Cardano(ADA) 과거 가격: 연도별·월별 OHLC 데이터, 최근 30일, 전체 기간 로그 차트. 현재 가격은 $0.2725입니다.
역대 최고가
$3.10
2021. 9. 2.
역대 최저가
$0.01765
2020. 3. 13.
첫 기록 이후 수익률
+1,036.51%
2017. 11. 6.
최고의 달
+446.02%
2017년 12월
최악의 달
-49.88%
2018년 3월
불러오는 중…
Cardano 연도별 시세
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026 | $0.3336 | $0.4374 | $0.1382 | $0.2725 | -18.29% |
| 2025 | $0.845 | $1.17 | $0.2737 | $0.3335 | -60.54% |
| 2024 | $0.5939 | $1.33 | $0.2756 | $0.8451 | +42.27% |
| 2023 | $0.2458 | $0.68 | $0.22 | $0.594 | +141.66% |
| 2022 | $1.31 | $1.64 | $0.2392 | $0.2458 | -81.21% |
| 2021 | $0.1813 | $3.10 | $0.1679 | $1.31 | +621.30% |
| 2020 | $0.03285 | $0.1973 | $0.01765 | $0.1813 | +452.02% |
| 2019 | $0.04057 | $0.1069 | $0.03032 | $0.03285 | -18.97% |
| 2018 | $0.7188 | $1.33 | $0.02708 | $0.04054 | -94.37% |
| 2017 | $0.02516 | $0.7774 | $0.02259 | $0.7197 | +2,760.47% |
Cardano 월별 시세
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026년 10월 | $0.2465 | $0.2768 | $0.2369 | $0.2725 | +10.50% |
| 2026년 9월 | $0.1978 | $0.2654 | $0.1903 | $0.2466 | +24.67% |
| 2026년 8월 | $0.1683 | $0.2584 | $0.1682 | $0.1978 | +17.60% |
| 2026년 7월 | $0.1444 | $0.20 | $0.142 | $0.1682 | +16.48% |
| 2026년 6월 | $0.2357 | $0.2376 | $0.1382 | $0.1444 | -38.74% |
| 2026년 5월 | $0.2463 | $0.2887 | $0.228 | $0.2357 | -4.30% |
| 2026년 4월 | $0.2418 | $0.268 | $0.2348 | $0.2463 | +1.86% |
| 2026년 3월 | $0.281 | $0.2955 | $0.2328 | $0.2418 | -13.95% |
| 2026년 2월 | $0.2937 | $0.3136 | $0.2205 | $0.281 | -4.29% |
| 2026년 1월 | $0.3336 | $0.4374 | $0.2685 | $0.2936 | -11.96% |
| 2025년 12월 | $0.4142 | $0.4842 | $0.3294 | $0.3335 | -19.50% |
| 2025년 11월 | $0.6091 | $0.6189 | $0.3876 | $0.4143 | -31.98% |
| 2025년 10월 | $0.8073 | $0.8924 | $0.2737 | $0.6091 | -24.54% |
| 2025년 9월 | $0.8112 | $0.954 | $0.7542 | $0.8072 | -0.51% |
| 2025년 8월 | $0.7392 | $1.02 | $0.6842 | $0.8113 | +9.75% |
| 2025년 7월 | $0.5722 | $0.9373 | $0.5366 | $0.7392 | +29.19% |
| 2025년 6월 | $0.6858 | $0.7315 | $0.51 | $0.5722 | -16.56% |
| 2025년 5월 | $0.6816 | $0.8643 | $0.6426 | $0.6858 | +0.62% |
| 2025년 4월 | $0.6618 | $0.746 | $0.511 | $0.6816 | +2.99% |
| 2025년 3월 | $0.6328 | $1.17 | $0.6252 | $0.6618 | +4.58% |
| 2025년 2월 | $0.9428 | $0.9576 | $0.506 | $0.6328 | -32.89% |
| 2025년 1월 | $0.845 | $1.17 | $0.838 | $0.9429 | +11.57% |
| 2024년 12월 | $1.08 | $1.33 | $0.762 | $0.8451 | -21.68% |
| 2024년 11월 | $0.3417 | $1.15 | $0.3201 | $1.08 | +215.68% |
| 2024년 10월 | $0.3733 | $0.386 | $0.3141 | $0.3418 | -8.44% |
| 2024년 9월 | $0.3451 | $0.4158 | $0.3034 | $0.3733 | +8.20% |
| 2024년 8월 | $0.3881 | $0.4014 | $0.2756 | $0.345 | -11.13% |
| 2024년 7월 | $0.3925 | $0.457 | $0.3165 | $0.3882 | -1.07% |
| 2024년 6월 | $0.447 | $0.49 | $0.3575 | $0.3924 | -12.21% |
| 2024년 5월 | $0.4412 | $0.5106 | $0.4184 | $0.447 | +1.31% |
| 2024년 4월 | $0.6501 | $0.6515 | $0.3994 | $0.4412 | -32.13% |
| 2024년 3월 | $0.6549 | $0.8104 | $0.5689 | $0.6501 | -0.70% |
| 2024년 2월 | $0.4976 | $0.7088 | $0.4727 | $0.6547 | +31.57% |
| 2024년 1월 | $0.5939 | $0.637 | $0.4477 | $0.4976 | -16.23% |
| 2023년 12월 | $0.376 | $0.68 | $0.3736 | $0.594 | +58.02% |
| 2023년 11월 | $0.2929 | $0.4095 | $0.2839 | $0.3759 | +28.29% |
Cardano 일별 시세 — 최근 30일
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026. 10. 6. | $0.2704 | $0.2743 | $0.2656 | $0.2725 | +0.78% |
| 2026. 10. 5. | $0.2597 | $0.2768 | $0.2578 | $0.2704 | +4.12% |
| 2026. 10. 4. | $0.2438 | $0.2685 | $0.2422 | $0.2597 | +6.52% |
| 2026. 10. 3. | $0.2445 | $0.2487 | $0.2428 | $0.2438 | -0.25% |
| 2026. 10. 2. | $0.2463 | $0.2598 | $0.2369 | $0.2444 | -0.81% |
| 2026. 10. 1. | $0.2465 | $0.2545 | $0.243 | $0.2464 | -0.08% |
| 2026. 9. 30. | $0.2445 | $0.2569 | $0.2414 | $0.2466 | +0.86% |
| 2026. 9. 29. | $0.2473 | $0.2547 | $0.2389 | $0.2445 | -1.13% |
| 2026. 9. 28. | $0.2551 | $0.2581 | $0.2395 | $0.2473 | -3.06% |
| 2026. 9. 27. | $0.254 | $0.2596 | $0.25 | $0.2551 | +0.43% |
| 2026. 9. 26. | $0.2588 | $0.2654 | $0.2478 | $0.254 | -1.85% |
| 2026. 9. 25. | $0.2477 | $0.2598 | $0.2462 | $0.2588 | +4.48% |
| 2026. 9. 24. | $0.2384 | $0.2515 | $0.2329 | $0.2477 | +3.90% |
| 2026. 9. 23. | $0.2543 | $0.2623 | $0.2334 | $0.2384 | -6.25% |
| 2026. 9. 22. | $0.2451 | $0.2578 | $0.2401 | $0.2543 | +3.75% |
| 2026. 9. 21. | $0.2279 | $0.2488 | $0.2266 | $0.2451 | +7.55% |
| 2026. 9. 20. | $0.2279 | $0.233 | $0.2183 | $0.2279 | +0.04% |
| 2026. 9. 19. | $0.2244 | $0.235 | $0.2209 | $0.2278 | +1.52% |
| 2026. 9. 18. | $0.2026 | $0.2271 | $0.2014 | $0.2244 | +10.76% |
| 2026. 9. 17. | $0.1964 | $0.2043 | $0.1944 | $0.2026 | +3.10% |
| 2026. 9. 16. | $0.1954 | $0.1972 | $0.1903 | $0.1965 | +0.56% |
| 2026. 9. 15. | $0.2085 | $0.2088 | $0.193 | $0.1954 | -6.33% |
| 2026. 9. 14. | $0.2035 | $0.2159 | $0.2023 | $0.2086 | +2.51% |
| 2026. 9. 13. | $0.2074 | $0.2097 | $0.2023 | $0.2035 | -1.88% |
| 2026. 9. 12. | $0.2063 | $0.2097 | $0.2059 | $0.2074 | +0.48% |
| 2026. 9. 11. | $0.2046 | $0.2163 | $0.2004 | $0.2064 | +0.83% |
| 2026. 9. 10. | $0.2119 | $0.2152 | $0.2042 | $0.2047 | -3.40% |
| 2026. 9. 9. | $0.2194 | $0.2231 | $0.2082 | $0.2119 | -3.46% |
| 2026. 9. 8. | $0.2205 | $0.2321 | $0.215 | $0.2195 | -0.45% |
| 2026. 9. 7. | $0.2235 | $0.2264 | $0.2143 | $0.2205 | -1.30% |
Cardano은(는) 2021. 9. 2.에 역대 최고가 $3.10을(를) 기록했으며, 당사 데이터의 최저가는 $0.01765입니다. 모든 값은 주요 거래소의 일별 종가를 기준으로 한 미국 달러 기준입니다.