時価総額 $4.09T
-3%
ボリューム24h $386.78B
-0.19%
BTC % 55.26%
0.32%
ETH % 12.22%
-1.63%
硬貨
32.814
+12
取引所
885
最後の更新
1 分 前
AdShares (ADS) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $0.415181 | $0.414785 | $0.421196 | $0.420606 | $10,994 | $16,081,391 |
| Aug-18 2025 | $0.421813 | $0.417824 | $0.423439 | $0.423439 | $119,252 | $16,338,271 |
| Aug-17 2025 | $0.424466 | $0.423294 | $0.426102 | $0.423785 | $42,132 | $16,441,026 |
| Aug-16 2025 | $0.42333 | $0.422824 | $0.424694 | $0.423484 | $5,839 | $16,397,048 |
| Aug-15 2025 | $0.423826 | $0.422371 | $0.42722 | $0.425503 | $74,727 | $16,414,818 |
| Aug-14 2025 | $0.425135 | $0.423764 | $0.435827 | $0.434433 | $102,552 | $16,466,871 |
| Aug-13 2025 | $0.432998 | $0.424509 | $0.432998 | $0.428281 | $11,445 | $16,771,410 |
| Aug-12 2025 | $0.428155 | $0.423272 | $0.428155 | $0.424148 | $12,998 | $16,583,817 |
| Aug-11 2025 | $0.423892 | $0.423755 | $0.429966 | $0.425206 | $98,184 | $16,418,701 |
| Aug-10 2025 | $0.425113 | $0.420566 | $0.425662 | $0.422492 | $76,561 | $16,466,000 |
| Aug-09 2025 | $0.422429 | $0.421583 | $0.425134 | $0.422071 | $46,649 | $16,362,173 |
| Aug-08 2025 | $0.422438 | $0.42025 | $0.42248 | $0.42225 | $8,389 | $16,362,542 |
| Aug-07 2025 | $0.422308 | $0.415869 | $0.422322 | $0.41673 | $87,577 | $16,357,505 |
| Aug-06 2025 | $0.416757 | $0.40909 | $0.419036 | $0.417526 | $7,167 | $16,142,508 |
| Aug-05 2025 | $0.417509 | $0.415184 | $0.42003 | $0.42003 | $83,172 | $16,171,612 |