時価総額 $3.49T
0.38%
ボリューム24h $203.40B
14.99%
BTC % 59.68%
-0.4%
ETH % 8.84%
1.24%
硬貨
32.004
+10
取引所
885
最後の更新
3 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 |
|---|---|---|---|---|---|---|
| Jun-01 2025 | $0.500878 | $0.485246 | $0.500878 | $0.495901 | $24,846 | $19,404,750 |
| May-31 2025 | $0.496722 | $0.486217 | $0.497917 | $0.491798 | $34,048 | $19,243,756 |
| May-30 2025 | $0.487743 | $0.486127 | $0.504636 | $0.499633 | $38,813 | $18,895,873 |
| May-29 2025 | $0.50007 | $0.498111 | $0.511972 | $0.505818 | $9,531 | $19,373,450 |
| May-28 2025 | $0.507621 | $0.496956 | $0.50996 | $0.504432 | $15,749 | $19,666,143 |
| May-27 2025 | $0.506371 | $0.494572 | $0.511399 | $0.508029 | $26,361 | $19,617,722 |
| May-26 2025 | $0.505958 | $0.501188 | $0.512841 | $0.508538 | $29,341 | $19,601,690 |
| May-25 2025 | $0.50874 | $0.504211 | $0.515669 | $0.507772 | $20,274 | $19,709,475 |
| May-24 2025 | $0.507476 | $0.505507 | $0.515152 | $0.508204 | $37,685 | $19,660,511 |
| May-23 2025 | $0.507234 | $0.506275 | $0.536199 | $0.531444 | $36,569 | $19,651,157 |
| May-22 2025 | $0.528381 | $0.511086 | $0.528381 | $0.511086 | $25,137 | $20,468,716 |
| May-21 2025 | $0.509071 | $0.495356 | $0.511748 | $0.508624 | $52,918 | $19,722,316 |
| May-20 2025 | $0.509338 | $0.498033 | $0.511024 | $0.511024 | $36,316 | $19,732,659 |
| May-19 2025 | $0.507925 | $0.489378 | $0.507925 | $0.502473 | $41,843 | $19,677,895 |
| May-18 2025 | $0.499335 | $0.489058 | $0.511423 | $0.499528 | $29,719 | $19,345,095 |