Cap Mercado $2.30T
-0.43%
Volume 24h $78.53B
BTC % 53.36%
0.05%
ETH % 12.65%
0%
Moedas
29.003
+2
Trocas
885
Última atualização
3 Minutos 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-04 2024 | $0.00180579 | $0.00172725 | $0.00191576 | $0.0018751 | $219,968 | - |
| Oct-03 2024 | $0.00186348 | $0.00184373 | $0.00191326 | $0.00190295 | $192,593 | - |
| Oct-02 2024 | $0.00190475 | $0.0018299 | $0.00204211 | $0.00183392 | $243,064 | - |
| 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 | - |