₳ Cardano ADA/EUR - Interface Détaillée
Accès direct aux périodes :
₳ Données Complètes - 1 Jour ← Retour synthèse
| Date/Heure | Prix | Variation % | Open | High | Low | Close | Range | RSI | SMA20 | SMA50 | EMA20 | EMA50 | MACD | BB Upper | BB Middle | BB Lower | Stoch | Volume | Vol Moy |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-20 08:04:04 | €0.4038 | +1.10% | €0.4019 | €0.4078 | €0.3996 | €0.4038 | €0.0082 | 31.15 | €0.4600 | €0.5500 | €0.4600 | €0.5300 | -0.0400 | €0.5400 | €0.4600 | €0.3800 | 16.70% | 415,750 | 4,877,325 |
| 2025-11-19 08:04:04 | €0.3994 | +1.01% | €0.4100 | €0.4120 | €0.3910 | €0.3994 | €0.0210 | 30.21 | €0.4700 | €0.5500 | €0.4700 | €0.5400 | -0.0400 | €0.5500 | €0.4700 | €0.3900 | 6.27% | 742,429 | 4,931,687 |
| 2025-11-18 08:04:04 | €0.3954 | -7.16% | €0.4010 | €0.4061 | €0.3930 | €0.3954 | €0.0131 | 28.40 | €0.4700 | €0.5600 | €0.4700 | €0.5400 | -0.0400 | €0.5500 | €0.4700 | €0.3900 | 1.82% | 1,114,502 | 5,099,347 |
| 2025-11-17 08:04:04 | €0.4259 | -1.32% | €0.4168 | €0.4267 | €0.4120 | €0.4259 | €0.0147 | 33.68 | €0.4800 | €0.5700 | €0.4800 | €0.5500 | -0.0400 | €0.5600 | €0.4800 | €0.4000 | 16.09% | 666,541 | 5,106,780 |
| 2025-11-16 08:04:04 | €0.4316 | -2.20% | €0.4331 | €0.4354 | €0.4242 | €0.4316 | €0.0112 | 33.01 | €0.4900 | €0.5700 | €0.4900 | €0.5600 | -0.0300 | €0.5700 | €0.4900 | €0.4100 | 9.10% | 517,379 | 5,121,656 |
| 2025-11-15 08:04:04 | €0.4413 | -1.91% | €0.4282 | €0.4436 | €0.4282 | €0.4413 | €0.0154 | 35.31 | €0.5000 | €0.5800 | €0.4900 | €0.5600 | -0.0400 | €0.5800 | €0.5000 | €0.4200 | 17.27% | 420,286 | 5,251,439 |
| 2025-11-14 08:04:04 | €0.4499 | -8.11% | €0.4553 | €0.4587 | €0.4353 | €0.4499 | €0.0234 | 34.62 | €0.5100 | €0.5800 | €0.5000 | €0.5700 | -0.0400 | €0.5900 | €0.5100 | €0.4300 | 21.67% | 1,309,617 | 5,251,724 |
| 2025-11-13 08:04:04 | €0.4896 | +1.05% | €0.4717 | €0.4928 | €0.4692 | €0.4896 | €0.0236 | 42.25 | €0.5100 | €0.5900 | €0.5100 | €0.5700 | -0.0200 | €0.5900 | €0.5100 | €0.4300 | 56.98% | 670,725 | 5,122,287 |
| 2025-11-12 08:04:04 | €0.4845 | -3.83% | €0.4803 | €0.4883 | €0.4773 | €0.4845 | €0.0110 | 40.18 | €0.5200 | €0.5900 | €0.5200 | €0.5700 | -0.0300 | €0.6000 | €0.5200 | €0.4400 | 44.06% | 317,606 | 5,188,097 |
| 2025-11-11 08:04:04 | €0.5038 | -0.67% | €0.5132 | €0.5250 | €0.5015 | €0.5038 | €0.0235 | 42.93 | €0.5200 | €0.5900 | €0.5200 | €0.5800 | -0.0300 | €0.5900 | €0.5200 | €0.4500 | 55.00% | 1,615,726 | 5,288,338 |
| 2025-11-10 08:04:04 | €0.5072 | +5.27% | €0.5012 | €0.5115 | €0.4966 | €0.5072 | €0.0149 | 43.33 | €0.5200 | €0.6000 | €0.5200 | €0.5800 | -0.0400 | €0.6000 | €0.5200 | €0.4400 | 52.74% | 834,993 | 5,377,362 |
| 2025-11-09 08:04:04 | €0.4818 | -3.23% | €0.4910 | €0.4912 | €0.4736 | €0.4818 | €0.0176 | 38.20 | €0.5200 | €0.6000 | €0.5200 | €0.5800 | -0.0400 | €0.6000 | €0.5200 | €0.4400 | 32.69% | 637,695 | 5,403,273 |
| 2025-11-08 08:04:04 | €0.4979 | +5.64% | €0.4985 | €0.5122 | €0.4958 | €0.4982 | €0.0164 | 40.73 | €0.5300 | €0.6100 | €0.5300 | €0.5900 | -0.0300 | €0.6100 | €0.5300 | €0.4500 | 42.34% | 1,008,960 | 5,417,479 |
| 2025-11-07 08:04:04 | €0.4713 | +1.38% | €0.4606 | €0.4729 | €0.4581 | €0.4713 | €0.0148 | 34.51 | €0.5300 | €0.6100 | €0.5300 | €0.5900 | -0.0400 | €0.6100 | €0.5300 | €0.4500 | 26.50% | 1,312,395 | 5,335,381 |
| 2025-11-06 08:04:04 | €0.4649 | -0.13% | €0.4739 | €0.4742 | €0.4640 | €0.4649 | €0.0102 | 32.14 | €0.5300 | €0.6200 | €0.5300 | €0.6000 | -0.0400 | €0.6000 | €0.5300 | €0.4600 | 22.73% | 2,247,028 | 5,248,554 |
| 2025-11-05 08:04:04 | €0.4655 | +0.04% | €0.4532 | €0.4679 | €0.4304 | €0.4655 | €0.0375 | 31.02 | €0.5400 | €0.6300 | €0.5400 | €0.6000 | -0.0300 | €0.6100 | €0.5400 | €0.4700 | 23.09% | 2,586,691 | 5,479,392 |
| 2025-11-04 08:04:04 | €0.4653 | -6.04% | €0.4796 | €0.4890 | €0.4620 | €0.4653 | €0.0270 | 28.94 | €0.5400 | €0.6300 | €0.5500 | €0.6100 | -0.0300 | €0.6000 | €0.5400 | €0.4800 | 5.49% | 2,114,501 | 5,177,333 |
| 2025-11-03 08:04:04 | €0.4952 | -6.97% | €0.5291 | €0.5305 | €0.4910 | €0.4952 | €0.0395 | 32.60 | €0.5500 | €0.6400 | €0.5600 | €0.6100 | -0.0300 | €0.5900 | €0.5500 | €0.5100 | 4.00% | 1,346,918 | 5,053,322 |
| 2025-11-02 08:04:04 | €0.5323 | +0.80% | €0.5299 | €0.5335 | €0.5263 | €0.5323 | €0.0072 | 38.60 | €0.5500 | €0.6400 | €0.5700 | €0.6200 | -0.0300 | €0.5900 | €0.5500 | €0.5100 | 28.15% | 891,549 | 5,224,720 |
| 2025-11-01 08:04:04 | €0.5281 | -0.36% | €0.5273 | €0.5309 | €0.5228 | €0.5281 | €0.0081 | 37.49 | €0.5600 | €0.6500 | €0.5700 | €0.6200 | -0.0300 | €0.6100 | €0.5600 | €0.5100 | 23.42% | 302,757 | 5,390,025 |
| 2025-10-31 08:04:04 | €0.5300 | -4.09% | €0.5201 | €0.5318 | €0.5189 | €0.5300 | €0.0129 | 37.93 | €0.5600 | €0.6500 | €0.5700 | €0.6200 | -0.0300 | €0.6100 | €0.5600 | €0.5100 | 25.56% | 1,121,970 | 5,503,319 |
| 2025-10-30 08:04:04 | €0.5526 | -0.36% | €0.5517 | €0.5584 | €0.5339 | €0.5526 | €0.0245 | 40.38 | €0.5700 | €0.6600 | €0.5800 | €0.6300 | -0.0300 | €0.6200 | €0.5700 | €0.5200 | 51.40% | 1,282,748 | 5,508,040 |
| 2025-10-29 08:04:04 | €0.5546 | -3.48% | €0.5540 | €0.5565 | €0.5509 | €0.5546 | €0.0056 | 40.61 | €0.5700 | €0.6600 | €0.5800 | €0.6300 | -0.0300 | €0.6200 | €0.5700 | €0.5200 | 53.63% | 1,066,799 | 6,094,865 |
| 2025-10-28 08:04:04 | €0.5746 | -2.66% | €0.5722 | €0.5763 | €0.5629 | €0.5746 | €0.0134 | 43.92 | €0.5700 | €0.6700 | €0.5900 | €0.6400 | -0.0300 | €0.6500 | €0.5700 | €0.4900 | 62.10% | 1,107,843 | 6,022,035 |
| 2025-10-27 08:04:04 | €0.5903 | +5.02% | €0.5854 | €0.5961 | €0.5841 | €0.5903 | €0.0120 | 46.61 | €0.5800 | €0.6700 | €0.5900 | €0.6400 | -0.0300 | €0.6800 | €0.5800 | €0.4800 | 65.03% | 1,049,254 | 5,953,086 |
| 2025-10-26 08:04:04 | €0.5621 | +0.30% | €0.5626 | €0.5643 | €0.5563 | €0.5621 | €0.0080 | 40.77 | €0.5900 | €0.6700 | €0.5900 | €0.6400 | -0.0300 | €0.7000 | €0.5900 | €0.4800 | 42.59% | 796,998 | 5,956,200 |
| 2025-10-25 09:04:04 | €0.5604 | -0.64% | €0.5642 | €0.5669 | €0.5598 | €0.5604 | €0.0071 | 40.53 | €0.6000 | €0.6700 | €0.5900 | €0.6500 | -0.0400 | €0.7300 | €0.6000 | €0.4700 | 41.29% | 373,577 | 6,012,381 |
| 2025-10-24 09:04:04 | €0.5640 | +2.16% | €0.5537 | €0.5640 | €0.5505 | €0.5640 | €0.0135 | 41.04 | €0.6000 | €0.6800 | €0.6000 | €0.6500 | -0.0400 | €0.7400 | €0.6000 | €0.4600 | 44.05% | 1,043,510 | 5,962,341 |
| 2025-10-23 09:04:04 | €0.5521 | +0.95% | €0.5370 | €0.5546 | €0.5369 | €0.5521 | €0.0177 | 38.64 | €0.6100 | €0.6800 | €0.6000 | €0.6500 | -0.0500 | €0.7600 | €0.6100 | €0.4600 | 65.78% | 704,354 | 5,811,278 |
| 2025-10-22 09:04:04 | €0.5469 | -1.19% | €0.5541 | €0.5574 | €0.5450 | €0.5469 | €0.0124 | 36.66 | €0.6200 | €0.6800 | €0.6100 | €0.6600 | -0.0400 | €0.7700 | €0.6200 | €0.4700 | 63.44% | 1,140,846 | 5,746,994 |
| 2025-10-21 09:04:03 | €0.5535 | -4.02% | €0.5689 | €0.5695 | €0.5487 | €0.5535 | €0.0208 | 37.47 | €0.6300 | €0.6900 | €0.6100 | €0.6600 | -0.0500 | €0.7900 | €0.6300 | €0.4700 | 63.27% | 1,372,118 | 5,689,908 |
| 2025-10-20 09:04:04 | €0.5767 | +6.72% | €0.5607 | €0.5798 | €0.5488 | €0.5767 | €0.0310 | 40.71 | €0.6400 | €0.6900 | €0.6200 | €0.6700 | -0.0400 | €0.8000 | €0.6400 | €0.4800 | 66.01% | 1,366,268 | 5,751,391 |
| 2025-10-19 09:04:03 | €0.5404 | -0.83% | €0.5452 | €0.5467 | €0.5388 | €0.5404 | €0.0079 | 34.38 | €0.6400 | €0.6900 | €0.6200 | €0.6700 | -0.0500 | €0.8000 | €0.6400 | €0.4800 | 58.54% | 1,328,190 | 5,524,594 |
| 2025-10-18 09:04:05 | €0.5449 | +2.77% | €0.5367 | €0.5469 | €0.5352 | €0.5449 | €0.0117 | 34.82 | €0.6500 | €0.7000 | €0.6300 | €0.6700 | -0.0400 | €0.8000 | €0.6500 | €0.5000 | 59.42% | 1,056,023 | 5,317,697 |
| 2025-10-17 09:04:03 | €0.5302 | -8.57% | €0.5513 | €0.5604 | €0.5295 | €0.5302 | €0.0309 | 32.74 | €0.6600 | €0.7000 | €0.6400 | €0.6800 | -0.0400 | €0.8000 | €0.6600 | €0.5200 | 56.53% | 4,227,264 | 4,852,697 |
| 2025-10-16 09:04:04 | €0.5799 | -4.13% | €0.5747 | €0.5806 | €0.5706 | €0.5799 | €0.0100 | 37.77 | €0.6700 | €0.7000 | €0.6500 | €0.6800 | -0.0300 | €0.8000 | €0.6700 | €0.5400 | 65.20% | 934,107 | 4,353,176 |
| 2025-10-15 09:04:05 | €0.6049 | +2.27% | €0.6031 | €0.6062 | €0.5922 | €0.6049 | €0.0140 | 40.02 | €0.6700 | €0.7100 | €0.6600 | €0.6900 | -0.0300 | €0.7900 | €0.6700 | €0.5500 | 70.04% | 996,012 | 4,191,024 |
| 2025-10-14 09:04:05 | €0.5915 | -3.90% | €0.6308 | €0.6353 | €0.5754 | €0.5915 | €0.0599 | 38.59 | €0.6800 | €0.7100 | €0.6700 | €0.6900 | -0.0300 | €0.8000 | €0.6800 | €0.5600 | 67.45% | 2,395,475 | 4,146,480 |
| 2025-10-13 09:04:04 | €0.6155 | +8.73% | €0.6050 | €0.6176 | €0.6006 | €0.6155 | €0.0170 | 40.41 | €0.6800 | €0.7100 | €0.6700 | €0.6900 | -0.0300 | €0.7900 | €0.6800 | €0.5700 | 72.10% | 1,163,477 | 3,862,083 |
| 2025-10-12 09:04:04 | €0.5661 | +0.18% | €0.5522 | €0.5672 | €0.5392 | €0.5661 | €0.0280 | 32.09 | €0.6800 | €0.7100 | €0.6800 | €0.7000 | -0.0300 | €0.7900 | €0.6800 | €0.5700 | 62.53% | 1,315,151 | 3,705,705 |
| 2025-10-11 09:04:05 | €0.5651 | -19.70% | €0.5555 | €0.5843 | €0.5418 | €0.5648 | €0.0425 | 31.33 | €0.6900 | €0.7200 | €0.6900 | €0.7000 | -0.0200 | €0.7900 | €0.6900 | €0.5900 | 62.28% | 2,976,679 | 3,649,314 |
| 2025-10-10 09:04:04 | €0.7037 | -0.11% | €0.7051 | €0.7107 | €0.6994 | €0.7037 | €0.0113 | 47.24 | €0.7100 | €0.7300 | €0.7100 | €0.7100 | -0.0100 | €0.7600 | €0.7100 | €0.6600 | 46.91% | 360,001 | 2,761,026 |
| 2025-10-09 09:04:04 | €0.7045 | +0.28% | €0.7218 | €0.7219 | €0.6983 | €0.7045 | €0.0236 | 47.40 | €0.7100 | €0.7300 | €0.7200 | €0.7100 | -0.0100 | €0.7700 | €0.7100 | €0.6500 | 50.05% | 669,956 | 2,697,650 |
| 2025-10-08 09:04:04 | €0.7025 | -4.29% | €0.7038 | €0.7136 | €0.6954 | €0.7025 | €0.0182 | 46.92 | €0.7100 | €0.7300 | €0.7200 | €0.7100 | -0.0100 | €0.7700 | €0.7100 | €0.6500 | 49.06% | 889,836 | 2,693,900 |
| 2025-10-07 09:04:04 | €0.7340 | +1.54% | €0.7428 | €0.7484 | €0.7329 | €0.7340 | €0.0155 | 53.04 | €0.7200 | €0.7300 | €0.7200 | €0.7100 | 0.0000 | €0.7900 | €0.7200 | €0.6500 | 77.16% | 463,652 | 2,634,146 |
| 2025-10-06 09:04:04 | €0.7229 | -1.45% | €0.7119 | €0.7241 | €0.7079 | €0.7229 | €0.0162 | 51.16 | €0.7200 | €0.7300 | €0.7200 | €0.7100 | -0.0100 | €0.7900 | €0.7200 | €0.6500 | 67.26% | 720,365 | 2,617,239 |
| 2025-10-05 09:04:04 | €0.7335 | +0.66% | €0.7136 | €0.7403 | €0.7096 | €0.7335 | €0.0307 | 53.03 | €0.7200 | €0.7300 | €0.7200 | €0.7100 | 0.0000 | €0.7900 | €0.7200 | €0.6500 | 73.38% | 900,037 | 2,581,725 |
| 2025-10-04 09:04:04 | €0.7287 | -0.37% | €0.7365 | €0.7391 | €0.7235 | €0.7287 | €0.0156 | 52.17 | €0.7200 | €0.7300 | €0.7200 | €0.7100 | 0.0000 | €0.7900 | €0.7200 | €0.6500 | 66.89% | 480,912 | 2,601,867 |
| 2025-10-03 09:04:04 | €0.7314 | -0.49% | €0.7429 | €0.7429 | €0.7288 | €0.7314 | €0.0141 | 52.83 | €0.7200 | €0.7300 | €0.7200 | €0.7100 | -0.0100 | €0.8000 | €0.7200 | €0.6400 | 66.96% | 683,955 | 2,495,189 |
| 2025-10-02 09:04:04 | €0.7350 | +8.12% | €0.7250 | €0.7364 | €0.7230 | €0.7350 | €0.0134 | 53.93 | €0.7200 | €0.7400 | €0.7100 | €0.7100 | -0.0100 | €0.8000 | €0.7200 | €0.6400 | 58.92% | 909,459 | 2,454,145 |
| 2025-10-01 09:04:04 | €0.6798 | -0.34% | €0.6880 | €0.6912 | €0.6791 | €0.6798 | €0.0121 | 42.62 | €0.7200 | €0.7400 | €0.7100 | €0.7100 | -0.0100 | €0.8100 | €0.7200 | €0.6300 | 21.72% | 1,014,213 | 2,318,849 |
| 2025-09-30 09:04:05 | €0.6821 | +0.50% | €0.6870 | €0.6901 | €0.6789 | €0.6821 | €0.0112 | 43.08 | €0.7300 | €0.7400 | €0.7100 | €0.7100 | -0.0100 | €0.8200 | €0.7300 | €0.6400 | 23.27% | 536,888 | 2,282,698 |
| 2025-09-29 09:04:04 | €0.6787 | +2.63% | €0.6915 | €0.6916 | €0.6786 | €0.6787 | €0.0130 | 42.62 | €0.7300 | €0.7400 | €0.7100 | €0.7100 | -0.0200 | €0.8200 | €0.7300 | €0.6400 | 20.98% | 391,211 | 2,323,670 |
| 2025-09-28 09:04:04 | €0.6613 | -2.19% | €0.6684 | €0.6693 | €0.6582 | €0.6613 | €0.0111 | 38.63 | €0.7300 | €0.7300 | €0.7100 | €0.7100 | -0.0200 | €0.8200 | €0.7300 | €0.6400 | 9.28% | 216,016 | 2,422,221 |
| 2025-09-27 09:04:04 | €0.6761 | +1.85% | €0.6767 | €0.6793 | €0.6745 | €0.6761 | €0.0048 | 40.85 | €0.7400 | €0.7400 | €0.7200 | €0.7100 | -0.0100 | €0.8200 | €0.7400 | €0.6600 | 19.23% | 108,009 | 2,493,343 |
| 2025-09-26 09:04:05 | €0.6638 | -1.31% | €0.6553 | €0.6697 | €0.6553 | €0.6638 | €0.0144 | 38.05 | €0.7400 | €0.7400 | €0.7200 | €0.7100 | -0.0100 | €0.8200 | €0.7400 | €0.6600 | 9.89% | 573,341 | 2,470,465 |
| 2025-09-25 09:04:04 | €0.6726 | -2.69% | €0.6925 | €0.6939 | €0.6696 | €0.6726 | €0.0243 | 38.26 | €0.7400 | €0.7400 | €0.7300 | €0.7100 | -0.0100 | €0.8100 | €0.7400 | €0.6700 | 2.10% | 1,013,743 | 2,346,820 |
| 2025-09-24 09:04:04 | €0.6912 | -1.17% | €0.6827 | €0.6934 | €0.6704 | €0.6912 | €0.0230 | 41.11 | €0.7400 | €0.7400 | €0.7300 | €0.7200 | 0.0000 | €0.8000 | €0.7400 | €0.6800 | 14.66% | 668,514 | 2,444,144 |
| 2025-09-23 09:04:05 | €0.6994 | -0.38% | €0.7002 | €0.7037 | €0.6816 | €0.6994 | €0.0221 | 41.69 | €0.7400 | €0.7300 | €0.7400 | €0.7200 | 0.0000 | €0.8000 | €0.7400 | €0.6800 | 17.95% | 693,623 | 2,391,233 |
| 2025-09-22 09:04:04 | €0.7021 | -8.44% | €0.7536 | €0.7647 | €0.6747 | €0.7021 | €0.0900 | 42.12 | €0.7400 | €0.7300 | €0.7500 | €0.7200 | 0.0100 | €0.8000 | €0.7400 | €0.6800 | 19.91% | 2,392,865 | 2,351,958 |
| 2025-09-21 09:04:05 | €0.7668 | -0.18% | €0.7614 | €0.7689 | €0.7583 | €0.7668 | €0.0106 | 54.94 | €0.7400 | €0.7300 | €0.7500 | €0.7200 | 0.0100 | €0.8000 | €0.7400 | €0.6800 | 55.95% | 167,081 | 2,320,686 |
| 2025-09-20 08:34:38 | €0.7682 | - | €0.7587 | €0.7682 | €0.7574 | €0.7682 | €0.0108 | 55.12 | €0.7400 | €0.7300 | €0.7500 | €0.7200 | 0.0100 | €0.8000 | €0.7400 | €0.6800 | 61.04% | 322,887 | 2,511,464 |
₳ Métriques Avancées ADA Cardano - Période 1 Jour
MonBotIA.com déploie un environnement d'analyse professionnel pour le token ADA de l'écosystème Cardano. Actualisé chaque 1 Jour, notre infrastructure automatisée récupère les informations via l'API Binance officielle, assurant une fiabilité de niveau institutionnel.
Cette interface experte agrège 62 points de données historiques enrichis d'indicateurs quantitatifs sophistiqués :
- 🎯 Monitoring cours ADA : Capture temps réel avec calcul dynamique des variations période-à-période
- 📉 Données OHLC intégrales : Format standardisé pour analyses chandelier japonais avancées
- 🔥 RSI adaptatif : Détection des zones de tension, signaux de renversement potentiels
- ⚡ Architecture MA double : SMA/EMA court et long terme pour validation des mouvements ADA
- 💹 Oscillateur MACD : Identification des divergences pour timing optimal d'exécution
- 🎨 Bandes de Bollinger : Analyse volatilité et détection des cassures significatives
- 📊 Stochastique borné : Indicateur momentum révélant le positionnement relatif d'ADA
- 🚀 Analytics volumétriques : Validation des mouvements par l'analyse des flux d'échange
Synchronisation automatique toutes les 24 heures pour saisir la dynamique du marché. Interface intuitive avec codification visuelle : signaux bullish verts, signaux bearish rouges et zones neutres orange.
Fonctions d'export avancées : format CSV compatible tableurs, impression optimisée et copie directe clipboard. Solution pensée pour traders algorithmiques, gestionnaires DeFi et analystes professionnels suivant Cardano.