Historique données pour Cardano

Devise en USD

Date	Ouverture*	Haut	Bas	Fermeture**	Volume	Cap. Marché
15 déc. 2018	0.028395	0.028568	0.027791	0.028274	8,387,951	733,050,648
14 déc. 2018	0.029235	0.029557	0.027912	0.028358	9,205,271	735,240,139
13 déc. 2018	0.030635	0.030722	0.029029	0.029190	11,234,575	756,817,501
12 déc. 2018	0.029439	0.031115	0.029305	0.030609	11,071,814	793,596,929
11 déc. 2018	0.030117	0.030434	0.028915	0.029551	10,444,631	766,165,271
10 déc. 2018	0.031653	0.032068	0.029806	0.030203	12,553,718	783,071,164
09 déc. 2018	0.030643	0.032515	0.030227	0.031693	16,588,924	821,695,910
08 déc. 2018	0.029812	0.031807	0.028867	0.030678	19,987,029	795,394,849
07 déc. 2018	0.030797	0.030797	0.027393	0.029864	31,750,703	774,280,073
06 déc. 2018	0.034318	0.035501	0.030798	0.030798	27,195,357	798,494,898
05 déc. 2018	0.037659	0.037714	0.034251	0.034251	26,250,706	888,035,722
04 déc. 2018	0.038557	0.039842	0.037387	0.037699	23,563,420	977,433,742
03 déc. 2018	0.041874	0.041884	0.038027	0.038671	21,282,053	1,002,625,724
02 déc. 2018	0.041350	0.043286	0.040690	0.041672	23,206,023	1,080,429,209
01 déc. 2018	0.038991	0.042521	0.038157	0.041468	19,314,340	1,075,155,852
30 nov. 2018	0.041984	0.042309	0.037721	0.038916	28,861,639	1,008,977,118
29 nov. 2018	0.042269	0.044518	0.039716	0.041866	39,544,072	1,085,456,214
28 nov. 2018	0.036510	0.044108	0.036510	0.042021	47,624,500	1,089,471,060
27 nov. 2018	0.035682	0.036982	0.034029	0.036461	17,966,300	945,329,512
26 nov. 2018	0.037761	0.039378	0.034117	0.035806	31,641,100	928,344,688
25 nov. 2018	0.038628	0.038836	0.032798	0.037725	40,704,000	978,106,514
24 nov. 2018	0.043420	0.044301	0.036933	0.038458	25,740,400	997,092,908
23 nov. 2018	0.044062	0.044662	0.041670	0.043412	24,258,500	1,125,551,172
22 nov. 2018	0.047885	0.048532	0.044255	0.044255	18,689,900	1,147,394,729
21 nov. 2018	0.045149	0.048230	0.043027	0.047780	33,938,000	1,238,792,838
20 nov. 2018	0.052658	0.052732	0.042868	0.044777	65,556,800	1,160,931,252
19 nov. 2018	0.061903	0.061903	0.051988	0.052582	53,737,000	1,363,284,259
18 nov. 2018	0.060803	0.062933	0.060803	0.061916	16,669,400	1,605,295,314
17 nov. 2018	0.061062	0.061062	0.059554	0.060674	17,926,300	1,573,112,041
16 nov. 2018	0.063242	0.064053	0.060242	0.061151	27,544,700	1,585,474,069