Cap Mercado $3.30T
-3.48%
Volume 24h $353.02B
-33.58%
BTC % 54.73%
0.51%
ETH % 10.92%
-2.1%
Moedas
33.682
+3
Trocas
885
Última atualização
28 Segundos atrás
Preços históricos de ADO Protocol (ADO), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Nov-18 2025 | $0.042122 | $0.040126 | $0.043517 | $0.041053 | $17,442,437 | - |
| Nov-17 2025 | $0.0408 | $0.031165 | $0.044209 | $0.043126 | $12,648,325 | - |
| Nov-16 2025 | $0.043126 | $0.041337 | $0.044374 | $0.043686 | - | - |
| Nov-15 2025 | $0.043686 | $0.042688 | $0.044326 | $0.042871 | - | - |
| Nov-14 2025 | $0.043339 | $0.041963 | $0.044719 | $0.044204 | - | - |
| Nov-13 2025 | $0.044204 | $0.043522 | $0.048966 | $0.046253 | - | - |
| Nov-12 2025 | $0.046253 | $0.046253 | $0.049283 | $0.047451 | - | - |
| Nov-11 2025 | $0.047451 | $0.047451 | $0.049611 | $0.047459 | - | - |
| Nov-10 2025 | $0.047459 | $0.04743 | $0.050176 | $0.048473 | $6,182,034 | - |
| Nov-09 2025 | $0.048473 | $0.045989 | $0.048737 | $0.045989 | - | - |
| Nov-08 2025 | $0.047051 | $0.045538 | $0.047347 | $0.046624 | $11,177,490 | - |
| Nov-07 2025 | $0.046624 | $0.044396 | $0.046624 | $0.046089 | $3,002,022 | - |
| Nov-06 2025 | $0.046089 | $0.044635 | $0.046721 | $0.046721 | - | - |
| Nov-05 2025 | $0.046721 | $0.041517 | $0.047821 | $0.041517 | - | - |
| Nov-04 2025 | $0.041517 | $0.041517 | $0.04932 | $0.048876 | - | - |