₳ Cardano ADA/EUR - Interface Détaillée
Accès direct aux périodes :
Cours Actuel Cardano ADA/EUR
€0.2422
Période : 1 Jour |
100 dernières entrées |
Rafraîchissement interface dans 10:00
₳ 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-28 08:04:03 | €0.2237 | -9.36% | €0.2352 | €0.2368 | €0.2213 | €0.2237 | €0.0155 | 42.31 | €0.2300 | €0.2700 | €0.2400 | €0.2600 | -0.0100 | €0.2500 | €0.2300 | €0.2100 | 16.23% | 1,535,143 | 3,656,408 |
| 2026-02-27 08:04:04 | €0.2468 | -1.08% | €0.2432 | €0.2513 | €0.2416 | €0.2468 | €0.0097 | 50.82 | €0.2300 | €0.2700 | €0.2400 | €0.2600 | 0.0000 | €0.2500 | €0.2300 | €0.2100 | 62.53% | 677,341 | 3,594,301 |
| 2026-02-26 08:04:04 | €0.2495 | +11.23% | €0.2516 | €0.2547 | €0.2480 | €0.2495 | €0.0067 | 51.84 | €0.2300 | €0.2700 | €0.2400 | €0.2600 | 0.0000 | €0.2500 | €0.2300 | €0.2100 | 67.94% | 899,394 | 3,637,230 |
| 2026-02-25 08:04:03 | €0.2243 | +2.89% | €0.2197 | €0.2304 | €0.2191 | €0.2243 | €0.0113 | 40.45 | €0.2300 | €0.2700 | €0.2400 | €0.2600 | -0.0100 | €0.2500 | €0.2300 | €0.2100 | 22.39% | 839,881 | 3,889,762 |
| 2026-02-24 08:04:04 | €0.2180 | -3.20% | €0.2232 | €0.2243 | €0.2174 | €0.2180 | €0.0069 | 37.17 | €0.2300 | €0.2800 | €0.2400 | €0.2700 | -0.0100 | €0.2500 | €0.2300 | €0.2100 | 15.79% | 612,899 | 4,398,417 |
| 2026-02-23 08:04:03 | €0.2252 | -4.05% | €0.2295 | €0.2298 | €0.2177 | €0.2252 | €0.0121 | 39.68 | €0.2300 | €0.2800 | €0.2400 | €0.2700 | -0.0200 | €0.2500 | €0.2300 | €0.2100 | 32.27% | 1,525,166 | 4,567,025 |
| 2026-02-22 08:04:04 | €0.2347 | -1.59% | €0.2372 | €0.2377 | €0.2335 | €0.2347 | €0.0042 | 43.23 | €0.2300 | €0.2800 | €0.2400 | €0.2700 | -0.0100 | €0.2500 | €0.2300 | €0.2100 | 54.00% | 391,732 | 4,732,482 |
| 2026-02-21 08:04:03 | €0.2385 | +2.14% | €0.2420 | €0.2420 | €0.2385 | €0.2385 | €0.0035 | 44.76 | €0.2300 | €0.2800 | €0.2400 | €0.2700 | -0.0100 | €0.2500 | €0.2300 | €0.2100 | 62.70% | 300,600 | 4,973,044 |
| 2026-02-20 08:04:04 | €0.2335 | -0.21% | €0.2317 | €0.2349 | €0.2306 | €0.2335 | €0.0043 | 42.06 | €0.2300 | €0.2900 | €0.2400 | €0.2700 | -0.0100 | €0.2500 | €0.2300 | €0.2100 | 51.26% | 474,012 | 4,989,873 |
| 2026-02-19 08:04:04 | €0.2340 | -1.85% | €0.2316 | €0.2347 | €0.2309 | €0.2340 | €0.0038 | 42.16 | €0.2300 | €0.2900 | €0.2400 | €0.2800 | -0.0100 | €0.2500 | €0.2300 | €0.2100 | 68.96% | 467,542 | 5,283,018 |
| 2026-02-18 08:04:04 | €0.2384 | -1.69% | €0.2375 | €0.2397 | €0.2357 | €0.2384 | €0.0040 | 43.54 | €0.2400 | €0.2900 | €0.2400 | €0.2800 | -0.0100 | €0.2700 | €0.2400 | €0.2100 | 75.52% | 503,935 | 5,302,897 |
| 2026-02-17 08:04:04 | €0.2425 | +2.84% | €0.2412 | €0.2441 | €0.2389 | €0.2425 | €0.0052 | 44.89 | €0.2400 | €0.2900 | €0.2500 | €0.2800 | -0.0100 | €0.2700 | €0.2400 | €0.2100 | 80.56% | 408,457 | 5,255,868 |
| 2026-02-16 08:04:04 | €0.2358 | -6.06% | €0.2374 | €0.2386 | €0.2340 | €0.2358 | €0.0046 | 42.24 | €0.2400 | €0.2900 | €0.2500 | €0.2800 | -0.0100 | €0.2800 | €0.2400 | €0.2000 | 68.18% | 287,272 | 5,186,309 |
| 2026-02-15 08:04:03 | €0.2510 | +8.33% | €0.2490 | €0.2539 | €0.2469 | €0.2510 | €0.0070 | 47.32 | €0.2400 | €0.2900 | €0.2500 | €0.2800 | -0.0200 | €0.2900 | €0.2400 | €0.1900 | 89.77% | 1,359,181 | 5,162,764 |
| 2026-02-14 08:04:04 | €0.2317 | +5.03% | €0.2300 | €0.2342 | €0.2298 | €0.2317 | €0.0044 | 39.13 | €0.2500 | €0.2900 | €0.2500 | €0.2900 | -0.0300 | €0.3100 | €0.2500 | €0.1900 | 62.36% | 365,276 | 5,055,178 |
| 2026-02-13 08:04:04 | €0.2206 | +0.23% | €0.2226 | €0.2236 | €0.2177 | €0.2206 | €0.0059 | 34.14 | €0.2500 | €0.2900 | €0.2500 | €0.2900 | -0.0300 | €0.3100 | €0.2500 | €0.1900 | 39.19% | 448,306 | 5,063,458 |
| 2026-02-12 08:04:03 | €0.2201 | +2.66% | €0.2155 | €0.2211 | €0.2155 | €0.2201 | €0.0056 | 33.45 | €0.2500 | €0.3000 | €0.2500 | €0.2900 | -0.0300 | €0.3100 | €0.2500 | €0.1900 | 34.96% | 494,098 | 4,937,816 |
| 2026-02-11 08:04:03 | €0.2144 | -3.03% | €0.2205 | €0.2223 | €0.2136 | €0.2144 | €0.0087 | 30.80 | €0.2600 | €0.3000 | €0.2500 | €0.2900 | -0.0200 | €0.3200 | €0.2600 | €0.2000 | 23.84% | 583,633 | 4,860,193 |
| 2026-02-10 08:04:03 | €0.2211 | -3.24% | €0.2270 | €0.2271 | €0.2198 | €0.2211 | €0.0073 | 32.33 | €0.2600 | €0.3000 | €0.2600 | €0.3000 | -0.0300 | €0.3200 | €0.2600 | €0.2000 | 28.51% | 746,942 | 4,874,877 |
| 2026-02-09 08:04:04 | €0.2285 | -0.35% | €0.2285 | €0.2317 | €0.2270 | €0.2285 | €0.0047 | 34.05 | €0.2700 | €0.3000 | €0.2600 | €0.3000 | -0.0200 | €0.3300 | €0.2700 | €0.2100 | 34.85% | 733,514 | 4,878,728 |
| 2026-02-08 08:04:03 | €0.2293 | -0.17% | €0.2309 | €0.2319 | €0.2279 | €0.2293 | €0.0040 | 34.23 | €0.2700 | €0.3000 | €0.2600 | €0.3000 | -0.0200 | €0.3300 | €0.2700 | €0.2100 | 35.53% | 353,537 | 5,000,842 |
| 2026-02-07 08:04:04 | €0.2297 | +6.84% | €0.2341 | €0.2357 | €0.2291 | €0.2297 | €0.0066 | 34.34 | €0.2700 | €0.3000 | €0.2700 | €0.3100 | -0.0300 | €0.3300 | €0.2700 | €0.2100 | 35.87% | 1,723,805 | 5,057,202 |
| 2026-02-06 08:04:04 | €0.2150 | -10.15% | €0.2085 | €0.2197 | €0.1878 | €0.2150 | €0.0319 | 27.31 | €0.2800 | €0.3100 | €0.2700 | €0.3100 | -0.0300 | €0.3500 | €0.2800 | €0.2100 | 22.99% | 5,503,268 | 4,651,058 |
| 2026-02-05 08:04:03 | €0.2393 | -4.96% | €0.2423 | €0.2450 | €0.2358 | €0.2393 | €0.0092 | 29.74 | €0.2900 | €0.3100 | €0.2800 | €0.3100 | -0.0300 | €0.3500 | €0.2900 | €0.2300 | 14.14% | 1,807,068 | 3,930,684 |
| 2026-02-04 08:04:04 | €0.2518 | +0.04% | €0.2466 | €0.2555 | €0.2460 | €0.2518 | €0.0095 | 34.01 | €0.2900 | €0.3100 | €0.2800 | €0.3200 | -0.0200 | €0.3500 | €0.2900 | €0.2300 | 27.96% | 715,750 | 3,740,397 |
| 2026-02-03 08:04:03 | €0.2517 | +5.14% | €0.2536 | €0.2556 | €0.2487 | €0.2517 | €0.0069 | 32.59 | €0.3000 | €0.3100 | €0.2900 | €0.3200 | -0.0200 | €0.3600 | €0.3000 | €0.2400 | 26.62% | 737,405 | 3,603,993 |
| 2026-02-02 08:04:03 | €0.2394 | -3.78% | €0.2414 | €0.2471 | €0.2326 | €0.2394 | €0.0145 | 26.45 | €0.3000 | €0.3100 | €0.2900 | €0.3200 | -0.0200 | €0.3600 | €0.3000 | €0.2400 | 13.36% | 2,409,622 | 3,588,938 |
| 2026-02-01 08:04:04 | €0.2488 | -5.22% | €0.2483 | €0.2518 | €0.2466 | €0.2488 | €0.0052 | 28.54 | €0.3100 | €0.3200 | €0.3000 | €0.3300 | -0.0200 | €0.3700 | €0.3100 | €0.2500 | 22.68% | 609,057 | 3,494,098 |
| 2026-01-31 08:04:03 | €0.2625 | -2.96% | €0.2704 | €0.2715 | €0.2623 | €0.2625 | €0.0092 | 31.24 | €0.3100 | €0.3200 | €0.3000 | €0.3300 | -0.0200 | €0.3600 | €0.3100 | €0.2600 | 0.25% | 797,770 | 3,242,758 |
| 2026-01-30 08:04:04 | €0.2705 | -7.77% | €0.2802 | €0.2802 | €0.2665 | €0.2705 | €0.0137 | 33.26 | €0.3200 | €0.3200 | €0.3100 | €0.3300 | -0.0100 | €0.3700 | €0.3200 | €0.2700 | 4.88% | 1,540,221 | 3,138,754 |
| 2026-01-29 08:04:04 | €0.2933 | -1.81% | €0.2992 | €0.2994 | €0.2889 | €0.2933 | €0.0105 | 39.73 | €0.3200 | €0.3200 | €0.3100 | €0.3300 | -0.0100 | €0.3600 | €0.3200 | €0.2800 | 18.46% | 497,620 | 2,951,518 |
| 2026-01-28 08:04:03 | €0.2987 | +1.08% | €0.2999 | €0.3001 | €0.2955 | €0.2987 | €0.0046 | 41.58 | €0.3200 | €0.3200 | €0.3100 | €0.3400 | -0.0100 | €0.3600 | €0.3200 | €0.2800 | 23.83% | 280,649 | 2,992,476 |
| 2026-01-27 08:04:03 | €0.2955 | +0.72% | €0.2955 | €0.2987 | €0.2953 | €0.2955 | €0.0034 | 40.13 | €0.3200 | €0.3300 | €0.3200 | €0.3400 | -0.0100 | €0.3600 | €0.3200 | €0.2800 | 17.13% | 482,128 | 3,004,318 |
| 2026-01-26 08:04:03 | €0.2934 | -2.33% | €0.2857 | €0.2944 | €0.2857 | €0.2934 | €0.0087 | 39.12 | €0.3300 | €0.3300 | €0.3200 | €0.3400 | -0.0100 | €0.3700 | €0.3300 | €0.2900 | 14.69% | 853,982 | 3,004,066 |
| 2026-01-25 08:04:03 | €0.3004 | -1.15% | €0.3025 | €0.3035 | €0.2994 | €0.3004 | €0.0041 | 39.72 | €0.3300 | €0.3300 | €0.3200 | €0.3400 | 0.0000 | €0.3700 | €0.3300 | €0.2900 | 8.18% | 289,800 | 3,072,999 |
| 2026-01-24 08:04:04 | €0.3039 | -0.95% | €0.3046 | €0.3061 | €0.3028 | €0.3039 | €0.0033 | 40.85 | €0.3300 | €0.3300 | €0.3200 | €0.3400 | -0.0100 | €0.3700 | €0.3300 | €0.2900 | 13.04% | 154,309 | 3,242,278 |
| 2026-01-23 08:04:03 | €0.3068 | -1.73% | €0.3057 | €0.3105 | €0.3049 | €0.3068 | €0.0056 | 41.87 | €0.3300 | €0.3300 | €0.3300 | €0.3500 | -0.0100 | €0.3700 | €0.3300 | €0.2900 | 17.06% | 368,415 | 3,303,492 |
| 2026-01-22 08:04:04 | €0.3122 | +2.16% | €0.3134 | €0.3157 | €0.3108 | €0.3122 | €0.0049 | 43.26 | €0.3400 | €0.3300 | €0.3300 | €0.3500 | -0.0100 | €0.3700 | €0.3400 | €0.3100 | 24.55% | 358,503 | 3,284,867 |
| 2026-01-21 08:04:03 | €0.3056 | -2.74% | €0.2989 | €0.3089 | €0.2988 | €0.3056 | €0.0101 | 40.58 | €0.3400 | €0.3300 | €0.3300 | €0.3500 | 0.0000 | €0.3700 | €0.3400 | €0.3100 | 15.40% | 767,054 | 3,342,298 |
| 2026-01-20 08:04:03 | €0.3142 | +0.67% | €0.3179 | €0.3179 | €0.3116 | €0.3142 | €0.0063 | 41.95 | €0.3400 | €0.3400 | €0.3300 | €0.3500 | 0.0000 | €0.3700 | €0.3400 | €0.3100 | 27.32% | 1,225,022 | 3,207,296 |
| 2026-01-19 08:04:03 | €0.3121 | -8.39% | €0.3231 | €0.3231 | €0.2945 | €0.3121 | €0.0286 | 41.45 | €0.3400 | €0.3400 | €0.3300 | €0.3500 | 0.0000 | €0.3800 | €0.3400 | €0.3000 | 22.25% | 3,192,785 | 3,196,932 |
| 2026-01-18 08:04:03 | €0.3407 | +0.29% | €0.3424 | €0.3438 | €0.3391 | €0.3407 | €0.0047 | 51.15 | €0.3400 | €0.3400 | €0.3400 | €0.3600 | 0.0000 | €0.3800 | €0.3400 | €0.3000 | 30.88% | 336,699 | 3,126,539 |
| 2026-01-17 08:04:03 | €0.3397 | +0.21% | €0.3413 | €0.3424 | €0.3392 | €0.3397 | €0.0032 | 50.86 | €0.3300 | €0.3400 | €0.3400 | €0.3600 | 0.0000 | €0.3700 | €0.3300 | €0.2900 | 28.78% | 268,597 | 3,289,668 |
| 2026-01-16 08:04:03 | €0.3390 | -1.71% | €0.3387 | €0.3397 | €0.3346 | €0.3390 | €0.0051 | 50.56 | €0.3300 | €0.3400 | €0.3400 | €0.3600 | 0.0000 | €0.3700 | €0.3300 | €0.2900 | 27.31% | 397,689 | 3,269,665 |
| 2026-01-15 08:04:03 | €0.3449 | -5.51% | €0.3559 | €0.3559 | €0.3430 | €0.3449 | €0.0129 | 52.61 | €0.3300 | €0.3400 | €0.3400 | €0.3600 | 0.0000 | €0.3700 | €0.3300 | €0.2900 | 61.78% | 826,072 | 3,214,169 |
| 2026-01-14 08:04:03 | €0.3650 | +8.60% | €0.3627 | €0.3661 | €0.3589 | €0.3650 | €0.0072 | 60.22 | €0.3300 | €0.3400 | €0.3400 | €0.3600 | 0.0000 | €0.3800 | €0.3300 | €0.2800 | 90.63% | 1,324,727 | 3,141,414 |
| 2026-01-13 08:04:04 | €0.3361 | -0.59% | €0.3304 | €0.3388 | €0.3299 | €0.3361 | €0.0089 | 50.90 | €0.3200 | €0.3400 | €0.3300 | €0.3600 | 0.0000 | €0.3600 | €0.3200 | €0.2800 | 60.02% | 683,588 | 2,980,561 |
| 2026-01-12 08:04:03 | €0.3381 | +0.65% | €0.3356 | €0.3457 | €0.3306 | €0.3381 | €0.0151 | 51.64 | €0.3200 | €0.3400 | €0.3300 | €0.3600 | 0.0000 | €0.3700 | €0.3200 | €0.2700 | 62.15% | 768,913 | 2,908,235 |
| 2026-01-11 08:04:03 | €0.3359 | +1.14% | €0.3338 | €0.3375 | €0.3332 | €0.3359 | €0.0043 | 50.79 | €0.3200 | €0.3400 | €0.3300 | €0.3600 | 0.0000 | €0.3700 | €0.3200 | €0.2700 | 59.81% | 227,395 | 2,954,366 |
| 2026-01-10 08:04:04 | €0.3321 | -2.98% | €0.3359 | €0.3362 | €0.3304 | €0.3321 | €0.0058 | 49.39 | €0.3200 | €0.3400 | €0.3300 | €0.3600 | 0.0000 | €0.3600 | €0.3200 | €0.2800 | 55.76% | 248,011 | 3,097,549 |
| 2026-01-09 08:04:03 | €0.3423 | +2.42% | €0.3393 | €0.3435 | €0.3378 | €0.3423 | €0.0057 | 52.91 | €0.3200 | €0.3400 | €0.3300 | €0.3600 | 0.0000 | €0.3600 | €0.3200 | €0.2800 | 66.63% | 600,675 | 3,043,467 |
| 2026-01-08 08:04:03 | €0.3342 | -5.14% | €0.3441 | €0.3465 | €0.3329 | €0.3342 | €0.0136 | 50.32 | €0.3200 | €0.3400 | €0.3300 | €0.3600 | 0.0000 | €0.3600 | €0.3200 | €0.2800 | 58.00% | 745,468 | 2,927,836 |
| 2026-01-07 08:04:04 | €0.3523 | -2.14% | €0.3586 | €0.3587 | €0.3499 | €0.3523 | €0.0088 | 56.46 | €0.3200 | €0.3400 | €0.3300 | €0.3600 | 0.0000 | €0.3600 | €0.3200 | €0.2800 | 77.29% | 383,648 | 2,901,430 |
| 2026-01-06 08:04:03 | €0.3600 | +4.90% | €0.3596 | €0.3679 | €0.3572 | €0.3600 | €0.0107 | 59.32 | €0.3200 | €0.3400 | €0.3300 | €0.3600 | 0.0000 | €0.3600 | €0.3200 | €0.2800 | 91.03% | 771,081 | 2,900,051 |
| 2026-01-05 08:04:03 | €0.3432 | +1.93% | €0.3423 | €0.3482 | €0.3374 | €0.3432 | €0.0108 | 54.93 | €0.3100 | €0.3400 | €0.3200 | €0.3600 | -0.0100 | €0.3400 | €0.3100 | €0.2800 | 92.69% | 780,139 | 2,862,145 |
| 2026-01-04 08:04:03 | €0.3367 | +0.72% | €0.3319 | €0.3428 | €0.3319 | €0.3367 | €0.0109 | 53.11 | €0.3100 | €0.3500 | €0.3200 | €0.3600 | -0.0100 | €0.3400 | €0.3100 | €0.2800 | 90.32% | 922,787 | 2,844,645 |
| 2026-01-03 08:04:03 | €0.3343 | +9.75% | €0.3372 | €0.3403 | €0.3323 | €0.3343 | €0.0080 | 52.41 | €0.3100 | €0.3500 | €0.3200 | €0.3700 | -0.0200 | €0.3400 | €0.3100 | €0.2800 | 90.08% | 685,092 | 2,898,026 |
| 2026-01-02 08:04:04 | €0.3046 | +6.58% | €0.3029 | €0.3089 | €0.2985 | €0.3046 | €0.0104 | 42.82 | €0.3100 | €0.3500 | €0.3100 | €0.3700 | -0.0100 | €0.3400 | €0.3100 | €0.2800 | 43.51% | 707,649 | 2,778,213 |
| 2026-01-01 08:04:05 | €0.2858 | -4.35% | €0.2832 | €0.2872 | €0.2818 | €0.2858 | €0.0054 | 34.90 | €0.3100 | €0.3500 | €0.3100 | €0.3700 | -0.0200 | €0.3400 | €0.3100 | €0.2800 | 10.53% | 420,018 | 2,736,598 |
| 2025-12-31 08:04:04 | €0.2988 | +0.27% | €0.2983 | €0.3008 | €0.2972 | €0.2988 | €0.0036 | 37.58 | €0.3100 | €0.3600 | €0.3200 | €0.3700 | -0.0200 | €0.3400 | €0.3100 | €0.2800 | 21.97% | 474,051 | 2,710,199 |
| 2025-12-30 08:04:04 | €0.2980 | -6.61% | €0.2998 | €0.3014 | €0.2954 | €0.2980 | €0.0060 | 37.34 | €0.3200 | €0.3600 | €0.3200 | €0.3700 | -0.0200 | €0.3600 | €0.3200 | €0.2800 | 18.50% | 462,783 | 2,775,465 |
| 2025-12-29 08:04:03 | €0.3191 | +0.69% | €0.3130 | €0.3258 | €0.3116 | €0.3191 | €0.0142 | 44.08 | €0.3200 | €0.3600 | €0.3200 | €0.3800 | -0.0200 | €0.3700 | €0.3200 | €0.2700 | 57.94% | 1,520,385 | 2,780,119 |
| 2025-12-28 08:04:03 | €0.3169 | +5.67% | €0.3146 | €0.3197 | €0.3120 | €0.3169 | €0.0077 | 42.97 | €0.3300 | €0.3700 | €0.3300 | €0.3800 | -0.0200 | €0.3900 | €0.3300 | €0.2700 | 48.57% | 523,216 | 2,896,469 |
| 2025-12-27 08:04:03 | €0.2999 | -0.46% | €0.2968 | €0.3020 | €0.2962 | €0.2999 | €0.0058 | 35.98 | €0.3300 | €0.3700 | €0.3200 | €0.3800 | -0.0200 | €0.3900 | €0.3300 | €0.2700 | 18.82% | 246,487 | 2,936,804 |
| 2025-12-26 08:04:04 | €0.3013 | -1.47% | €0.2913 | €0.3036 | €0.2898 | €0.3013 | €0.0138 | 36.46 | €0.3300 | €0.3700 | €0.3300 | €0.3900 | -0.0300 | €0.3900 | €0.3300 | €0.2700 | 19.94% | 852,664 | 3,001,377 |
| 2025-12-25 08:04:04 | €0.3058 | +1.06% | €0.3027 | €0.3066 | €0.3011 | €0.3058 | €0.0055 | 36.02 | €0.3400 | €0.3800 | €0.3300 | €0.3900 | -0.0200 | €0.4000 | €0.3400 | €0.2800 | 14.63% | 222,756 | 2,899,144 |
| 2025-12-24 08:04:03 | €0.3026 | -2.36% | €0.3078 | €0.3091 | €0.3000 | €0.3026 | €0.0091 | 34.61 | €0.3400 | €0.3800 | €0.3300 | €0.3900 | -0.0200 | €0.4000 | €0.3400 | €0.2800 | 7.61% | 815,270 | 2,986,717 |
| 2025-12-23 08:04:03 | €0.3099 | -1.05% | €0.3148 | €0.3180 | €0.3085 | €0.3099 | €0.0095 | 36.30 | €0.3400 | €0.3800 | €0.3400 | €0.4000 | -0.0200 | €0.4000 | €0.3400 | €0.2800 | 12.65% | 326,624 | 2,925,177 |
| 2025-12-22 08:04:04 | €0.3132 | -0.48% | €0.3125 | €0.3201 | €0.3086 | €0.3132 | €0.0115 | 36.74 | €0.3500 | €0.3900 | €0.3400 | €0.4000 | -0.0200 | €0.4100 | €0.3500 | €0.2900 | 14.73% | 943,574 | 2,967,362 |
| 2025-12-21 08:04:04 | €0.3147 | -1.35% | €0.3185 | €0.3192 | €0.3138 | €0.3147 | €0.0054 | 36.92 | €0.3500 | €0.3900 | €0.3400 | €0.4000 | -0.0200 | €0.4100 | €0.3500 | €0.2900 | 15.97% | 335,561 | 3,080,745 |
| 2025-12-20 08:04:04 | €0.3190 | +2.24% | €0.3213 | €0.3218 | €0.3177 | €0.3190 | €0.0041 | 37.87 | €0.3500 | €0.4000 | €0.3500 | €0.4100 | -0.0300 | €0.4000 | €0.3500 | €0.3000 | 19.55% | 143,023 | 3,299,724 |
| 2025-12-19 08:04:03 | €0.3120 | +1.36% | €0.2998 | €0.3120 | €0.2955 | €0.3120 | €0.0165 | 35.17 | €0.3500 | €0.4000 | €0.3500 | €0.4100 | -0.0200 | €0.4000 | €0.3500 | €0.3000 | 13.73% | 926,643 | 3,302,272 |
| 2025-12-18 08:04:03 | €0.3078 | -5.18% | €0.3126 | €0.3139 | €0.3070 | €0.3078 | €0.0069 | 31.84 | €0.3500 | €0.4100 | €0.3500 | €0.4200 | -0.0200 | €0.4000 | €0.3500 | €0.3000 | 0.74% | 590,454 | 3,148,449 |
| 2025-12-17 08:04:03 | €0.3246 | -1.01% | €0.3284 | €0.3299 | €0.3208 | €0.3245 | €0.0091 | 35.06 | €0.3600 | €0.4100 | €0.3600 | €0.4200 | -0.0200 | €0.4000 | €0.3600 | €0.3200 | 3.90% | 360,385 | 3,257,223 |
| 2025-12-16 08:04:03 | €0.3279 | -4.87% | €0.3304 | €0.3323 | €0.3214 | €0.3279 | €0.0109 | 35.79 | €0.3600 | €0.4100 | €0.3600 | €0.4200 | -0.0200 | €0.4000 | €0.3600 | €0.3200 | 6.89% | 498,884 | 3,241,337 |
| 2025-12-15 08:04:03 | €0.3447 | -0.86% | €0.3381 | €0.3474 | €0.3375 | €0.3447 | €0.0099 | 40.07 | €0.3600 | €0.4200 | €0.3700 | €0.4300 | -0.0200 | €0.4000 | €0.3600 | €0.3200 | 15.38% | 624,125 | 3,256,135 |
| 2025-12-14 08:04:03 | €0.3477 | -0.60% | €0.3501 | €0.3508 | €0.3464 | €0.3475 | €0.0044 | 39.76 | €0.3700 | €0.4300 | €0.3700 | €0.4300 | -0.0200 | €0.4000 | €0.3700 | €0.3400 | 29.47% | 188,340 | 3,267,488 |
| 2025-12-13 08:04:04 | €0.3498 | -3.77% | €0.3490 | €0.3513 | €0.3480 | €0.3498 | €0.0033 | 40.22 | €0.3700 | €0.4300 | €0.3700 | €0.4300 | -0.0100 | €0.4000 | €0.3700 | €0.3400 | 31.85% | 348,163 | 3,455,854 |
| 2025-12-12 08:04:03 | €0.3635 | -0.85% | €0.3625 | €0.3659 | €0.3560 | €0.3635 | €0.0099 | 42.96 | €0.3700 | €0.4300 | €0.3800 | €0.4400 | -0.0200 | €0.4000 | €0.3700 | €0.3400 | 46.02% | 539,787 | 3,529,349 |
| 2025-12-11 08:04:03 | €0.3666 | -7.73% | €0.3876 | €0.3888 | €0.3658 | €0.3666 | €0.0230 | 43.51 | €0.3700 | €0.4400 | €0.3800 | €0.4400 | -0.0200 | €0.4000 | €0.3700 | €0.3400 | 49.22% | 1,165,132 | 3,446,474 |
| 2025-12-10 08:04:04 | €0.3973 | +8.52% | €0.4043 | €0.4055 | €0.3968 | €0.3973 | €0.0087 | 50.79 | €0.3700 | €0.4400 | €0.3800 | €0.4400 | -0.0100 | €0.4000 | €0.3700 | €0.3400 | 80.97% | 437,984 | 3,614,147 |
| 2025-12-09 08:04:04 | €0.3661 | -0.30% | €0.3719 | €0.3734 | €0.3645 | €0.3661 | €0.0089 | 42.16 | €0.3600 | €0.4400 | €0.3800 | €0.4400 | -0.0200 | €0.3800 | €0.3600 | €0.3400 | 65.87% | 571,949 | 3,503,117 |
| 2025-12-08 08:04:05 | €0.3672 | +1.58% | €0.3581 | €0.3682 | €0.3561 | €0.3672 | €0.0121 | 42.11 | €0.3700 | €0.4500 | €0.3800 | €0.4500 | -0.0200 | €0.4000 | €0.3700 | €0.3400 | 67.41% | 362,538 | 3,522,550 |
| 2025-12-07 08:04:04 | €0.3615 | +1.83% | €0.3558 | €0.3615 | €0.3557 | €0.3615 | €0.0058 | 40.12 | €0.3700 | €0.4500 | €0.3800 | €0.4500 | -0.0200 | €0.4000 | €0.3700 | €0.3400 | 59.44% | 346,904 | 3,558,382 |
| 2025-12-06 08:04:04 | €0.3550 | -5.81% | €0.3563 | €0.3590 | €0.3546 | €0.3550 | €0.0044 | 38.09 | €0.3700 | €0.4600 | €0.3800 | €0.4500 | -0.0300 | €0.4100 | €0.3700 | €0.3300 | 50.35% | 117,454 | 3,694,961 |
| 2025-12-05 08:04:04 | €0.3769 | -2.51% | €0.3774 | €0.3801 | €0.3744 | €0.3769 | €0.0057 | 42.58 | €0.3700 | €0.4600 | €0.3900 | €0.4600 | -0.0300 | €0.4100 | €0.3700 | €0.3300 | 80.98% | 456,334 | 3,759,763 |
| 2025-12-04 08:04:04 | €0.3866 | +1.39% | €0.3862 | €0.3905 | €0.3816 | €0.3866 | €0.0089 | 44.80 | €0.3800 | €0.4600 | €0.3900 | €0.4600 | -0.0300 | €0.4300 | €0.3800 | €0.3300 | 94.55% | 582,632 | 3,713,954 |
| 2025-12-03 08:04:04 | €0.3813 | +13.15% | €0.3732 | €0.3840 | €0.3696 | €0.3813 | €0.0144 | 43.33 | €0.3800 | €0.4700 | €0.3900 | €0.4600 | -0.0300 | €0.4300 | €0.3800 | €0.3300 | 69.15% | 939,347 | 3,739,457 |
| 2025-12-02 08:04:04 | €0.3370 | +1.84% | €0.3326 | €0.3391 | €0.3318 | €0.3370 | €0.0073 | 28.68 | €0.3800 | €0.4700 | €0.3900 | €0.4700 | -0.0400 | €0.4500 | €0.3800 | €0.3100 | 19.35% | 494,129 | 3,682,757 |
| 2025-12-01 08:04:04 | €0.3309 | -8.01% | €0.3575 | €0.3585 | €0.3295 | €0.3309 | €0.0290 | 26.35 | €0.3900 | €0.4800 | €0.3900 | €0.4700 | -0.0400 | €0.4600 | €0.3900 | €0.3200 | 1.61% | 1,948,247 | 3,607,425 |
| 2025-11-30 08:04:04 | €0.3597 | +0.28% | €0.3581 | €0.3627 | €0.3571 | €0.3597 | €0.0056 | 31.70 | €0.3900 | €0.4800 | €0.4000 | €0.4800 | -0.0300 | €0.4700 | €0.3900 | €0.3100 | 25.03% | 328,783 | 3,604,595 |
| 2025-11-29 08:04:05 | €0.3587 | -2.21% | €0.3624 | €0.3639 | €0.3569 | €0.3587 | €0.0070 | 31.05 | €0.4000 | €0.4900 | €0.4000 | €0.4800 | -0.0400 | €0.4900 | €0.4000 | €0.3100 | 22.04% | 455,186 | 3,686,870 |
| 2025-11-28 08:04:04 | €0.3668 | -2.08% | €0.3734 | €0.3738 | €0.3642 | €0.3668 | €0.0096 | 32.50 | €0.4100 | €0.4900 | €0.4100 | €0.4900 | -0.0400 | €0.5100 | €0.4100 | €0.3100 | 28.49% | 1,236,149 | 3,665,909 |
| 2025-11-27 08:04:04 | €0.3746 | +2.63% | €0.3755 | €0.3780 | €0.3710 | €0.3746 | €0.0070 | 33.90 | €0.4200 | €0.5000 | €0.4100 | €0.4900 | -0.0400 | €0.5200 | €0.4200 | €0.3200 | 31.35% | 670,659 | 3,720,805 |
| 2025-11-26 08:04:04 | €0.3650 | -0.22% | €0.3648 | €0.3700 | €0.3614 | €0.3650 | €0.0086 | 30.46 | €0.4200 | €0.5000 | €0.4100 | €0.4900 | -0.0400 | €0.5300 | €0.4200 | €0.3100 | 18.39% | 686,730 | 4,005,145 |
| 2025-11-25 08:04:04 | €0.3658 | +2.24% | €0.3710 | €0.3724 | €0.3651 | €0.3658 | €0.0073 | 30.51 | €0.4300 | €0.5100 | €0.4200 | €0.5000 | -0.0500 | €0.5400 | €0.4300 | €0.3200 | 17.86% | 428,169 | 4,232,079 |
| 2025-11-24 08:04:04 | €0.3578 | +0.53% | €0.3550 | €0.3659 | €0.3515 | €0.3578 | €0.0144 | 26.75 | €0.4300 | €0.5200 | €0.4200 | €0.5100 | -0.0500 | €0.5400 | €0.4300 | €0.3200 | 11.44% | 1,177,439 | 4,490,774 |
| 2025-11-23 08:04:04 | €0.3559 | +1.31% | €0.3514 | €0.3611 | €0.3490 | €0.3559 | €0.0121 | 26.05 | €0.4400 | €0.5200 | €0.4300 | €0.5100 | -0.0500 | €0.5400 | €0.4400 | €0.3400 | 10.43% | 566,869 | 4,926,796 |
| 2025-11-22 08:04:04 | €0.3513 | -3.81% | €0.3554 | €0.3588 | €0.3458 | €0.3513 | €0.0130 | 24.44 | €0.4400 | €0.5300 | €0.4400 | €0.5200 | -0.0500 | €0.5400 | €0.4400 | €0.3400 | 8.00% | 434,940 | 5,166,790 |
| 2025-11-21 08:04:04 | €0.3652 | - | €0.3747 | €0.3806 | €0.3629 | €0.3652 | €0.0177 | 25.94 | €0.4500 | €0.5400 | €0.4500 | €0.5300 | -0.0500 | €0.5400 | €0.4500 | €0.3600 | 1.42% | 1,053,975 | 4,943,882 |
100 entrées affichées |
Période : 1 Jour
₳ 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 100 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.
📘 Guide Trading ADA - Questions Fréquentes
🎯 Comment exploiter cette interface ADA ?
L'écran centralise les indicateurs clés de Cardano en une vue unifiée. Analysez les colonnes Prix et OHLC pour la tendance immédiate. RSI et Stochastique révèlent les points d'inflexion potentiels. Le système de couleurs facilite l'interprétation : vert suggère une pression acheteuse, rouge indique une dominance vendeuse, orange marque l'équilibre du marché ADA.
⏰ Quelle est la cadence d'actualisation ADA ?
L'infrastructure robotisée actualise les métriques toutes les 24 heures de façon autonome. Cette collecte opère 24/7 sans intervention manuelle. Votre navigateur rafraîchit l'affichage automatiquement après 600 secondes. Un chronomètre temps réel indique le délai avant le prochain refresh écran.
📈 Interprétation du RSI et Stochastique ADA ?
Le RSI évalue la dynamique relative d'ADA sur échelle 0-100. Zone >70 indique une surchauffe (correction probable), zone <30 signale une survente (rebond possible). Le Stochastique opère similairement avec seuils 80 et 20. La convergence des deux oscillateurs renforce significativement la fiabilité du signal trading.
💾 Options d'export des données ADA ?
Trois formats d'extraction disponibles : CSV pour analyse tableur (compatible Excel/LibreOffice), impression formatée pour archivage papier, et copie complète vers presse-papier pour transfert instantané. Chaque export préserve l'ensemble des colonnes et valeurs affichées, permettant une analyse externe approfondie de Cardano.
🔄 Distinction entre SMA et EMA pour ADA ?
SMA (Simple Moving Average) effectue une moyenne arithmétique standard sur 20 ou 50 périodes ADA. EMA (Exponential Moving Average) privilégie les prix récents, réagissant plus rapidement aux changements. Les croisements entre MA courtes et longues génèrent des signaux d'achat/vente particulièrement pertinents sur ADA.
🔍 Application des Bandes de Bollinger ADA ?
Les trois lignes Bollinger encadrent la volatilité d'ADA. Contact bande supérieure = tension haussière maximale. Toucher bande inférieure = pression baissière extrême. Contraction des bandes signale compression (explosion probable). La bande médiane fonctionne comme niveau pivot directionnel pour Cardano.
⚡ MACD : entrées/sorties optimales sur ADA ?
MACD calcule la différence EMA12 - EMA26 d'ADA. Passage positif = accélération haussière confirmée. Basculement négatif = momentum baissier établi. Les croisements MACD/signal produisent des points d'entrée/sortie précis. Les divergences prix/MACD anticipent souvent les retournements majeurs de Cardano.
📊 Impact du volume sur les décisions ADA ?
Le volume authentifie la légitimité des mouvements ADA. Hausse avec volumes élevés = tendance solide et durable. Progression sans volume = prudence requise. Volume Moyen constitue le référentiel pour détecter l'activité exceptionnelle. Les pics volumétriques accompagnent généralement les franchissements de niveaux techniques clés de Cardano.