Cap Mercado $2.29T
-5.31%
Volume 24h $231.08B
30.09%
BTC % 52.8%
0.79%
ETH % 12.88%
-2.4%
Moedas
28.962
+17
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de Ada (ADASOL), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Oct-01 2024 | $0.00180828 | $0.00180828 | $0.00232325 | $0.00220371 | $288,532 | - |
| Sep-30 2024 | $0.00232189 | $0.00230327 | $0.00281964 | $0.00264544 | $336,659 | - |
| Sep-29 2024 | $0.00265712 | $0.00250104 | $0.00281215 | $0.00281215 | $122,222 | - |
| Sep-28 2024 | $0.00283093 | $0.00237906 | $0.00344741 | $0.00283264 | $263,804 | - |
| Sep-27 2024 | $0.00294384 | $0.00209041 | $0.00333508 | $0.00322165 | $490,093 | - |
| Sep-26 2024 | $0.00322164 | $0.00319022 | $0.00467881 | $0.00435821 | $928,527 | - |
| Sep-25 2024 | $0.00476423 | $0.00116116 | $0.00476423 | $0.00134577 | $1,431,629 | - |
| Sep-24 2024 | $0.00132977 | $0.00095383 | $0.00132977 | $0.00095537 | $131,549 | - |
| Sep-23 2024 | $0.00095851 | $0.0009439 | $0.00098844 | $0.0009439 | $11,513 | - |
| Sep-22 2024 | $0.00094134 | $0.00092845 | $0.00099465 | $0.00099465 | $16,276 | - |
| Sep-21 2024 | $0.0010091 | $0.00098382 | $0.00106346 | $0.00101047 | $28,047 | - |
| Sep-20 2024 | $0.00103188 | $0.00102141 | $0.00114443 | $0.0010241 | $40,522 | - |
| Sep-19 2024 | $0.00099162 | $0.00083458 | $0.00103984 | $0.00083458 | $50,417 | - |
| Sep-18 2024 | $0.00081804 | $0.000767 | $0.00081804 | $0.00080311 | $13,573 | - |
| Sep-17 2024 | $0.00079997 | $0.00079997 | $0.00084539 | $0.00084539 | $21,095 | - |