Cap Mercado $3.90T
-3.47%
Volume 24h $510.62B
24.16%
BTC % 59.74%
-0.9%
ETH % 9.24%
1.94%
Moedas
32.423
+19
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 |
|---|---|---|---|---|---|---|
| Jul-14 2025 | $0.00024356 | $0.00024028 | $0.00024462 | $0.00024028 | $51,004 | - |
| Jul-13 2025 | $0.00024327 | $0.0002401 | $0.00024327 | $0.00024122 | $47,819 | - |
| Jul-12 2025 | $0.00024022 | $0.00024022 | $0.0002442 | $0.00024125 | $49,832 | - |
| Jul-11 2025 | $0.00024411 | $0.000241 | $0.0002445 | $0.00024394 | $51,172 | - |
| Jul-10 2025 | $0.00024294 | $0.00024123 | $0.00024437 | $0.00024239 | $46,857 | - |
| Jul-09 2025 | $0.00024434 | $0.00024035 | $0.00024434 | $0.00024365 | $49,340 | - |
| Jul-08 2025 | $0.00024416 | $0.00024132 | $0.00024845 | $0.00024309 | $45,958 | - |
| Jul-07 2025 | $0.0002443 | $0.0002443 | $0.00028968 | $0.00028561 | $3,010 | - |
| Jul-06 2025 | $0.0002943 | $0.00027259 | $0.00030339 | $0.00027341 | - | - |
| Jul-05 2025 | $0.00027341 | $0.00027173 | $0.00027668 | $0.00027176 | $3,234 | - |
| Jul-04 2025 | $0.0002718 | $0.00026956 | $0.00032651 | $0.00032651 | $50,072 | - |
| Jul-03 2025 | $0.00032771 | $0.00026368 | $0.00034946 | $0.00026368 | $86,392 | - |
| Jul-02 2025 | $0.0002637 | $0.00025432 | $0.0002637 | $0.00026103 | $22,450 | - |
| Jul-01 2025 | $0.00025618 | $0.00025435 | $0.00026128 | $0.00026017 | $50,873 | - |
| Jun-30 2025 | $0.00025423 | $0.00025423 | $0.00026124 | $0.00026019 | $45,308 | - |