時価総額 $2.15T
1.36%
ボリューム24h $77.43B
-10.74%
BTC % 58.5057%
0.68%
ETH % 9.23957%
-0.51%
硬貨
34.665
取引所
204
ライブ
AdShares (ADS) 履歴価格、日付別ボリュームデータ 米ドル - USD
AdShares (ADS) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 3,206 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 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 |
|---|---|---|---|---|---|---|
| May-23 2026 | $0.468174 | $0.457814 | $0.468174 | $0.466804 | $573,120 | $18,141,628 |
| May-22 2026 | $0.467578 | $0.467578 | $0.475708 | $0.474504 | $782,999 | $18,118,534 |
| May-21 2026 | $0.475177 | $0.472562 | $0.475379 | $0.473869 | $258,930 | $18,412,974 |
| May-20 2026 | $0.474725 | $0.472097 | $0.474725 | $0.472097 | $225,515 | $18,395,478 |
| May-19 2026 | $0.472573 | $0.471311 | $0.474019 | $0.474019 | $269,175 | $18,312,071 |
| May-18 2026 | $0.473283 | $0.471562 | $0.477468 | $0.474155 | $493,742 | $18,339,608 |
| May-17 2026 | $0.481267 | $0.474663 | $0.482501 | $0.479588 | $116,676 | $18,648,971 |
| May-16 2026 | $0.480843 | $0.478339 | $0.484004 | $0.483991 | $204,327 | $18,632,534 |
| May-15 2026 | $0.483576 | $0.483576 | $0.603338 | $0.602483 | $1,334,838 | $18,738,450 |
| May-14 2026 | $0.603041 | $0.596417 | $0.607147 | $0.599018 | $323,506 | $23,367,659 |
| May-13 2026 | $0.59858 | $0.595965 | $0.607976 | $0.601823 | $910,444 | $23,194,795 |
| May-12 2026 | $0.602701 | $0.600012 | $0.609363 | $0.609363 | $231,712 | $23,354,500 |
| May-11 2026 | $0.609424 | $0.605844 | $0.612937 | $0.612937 | $282,383 | $23,615,007 |
| May-10 2026 | $0.614566 | $0.606414 | $0.614566 | $0.606945 | $485,236 | $23,814,254 |
| May-09 2026 | $0.607279 | $0.603026 | $0.621987 | $0.603026 | $341,276 | $23,532,574 |