Cap Mercado $4.07T
-1.38%
Volume 24h $342.51B
7.98%
BTC % 55.35%
0.32%
ETH % 11.85%
-1.6%
Moedas
33.557
+12
Trocas
885
Última atualização
2 Minutos 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 |
|---|---|---|---|---|---|---|
| Oct-28 2025 | $0.049935 | $0.048843 | $0.051732 | $0.051732 | $4,758,853 | - |
| Oct-27 2025 | $0.051732 | $0.050902 | $0.052594 | $0.051158 | - | - |
| Oct-26 2025 | $0.051033 | $0.049049 | $0.059355 | $0.057231 | $12,868,416 | - |
| Oct-25 2025 | $0.057231 | $0.054691 | $0.060085 | $0.05526 | - | - |
| Oct-24 2025 | $0.05526 | $0.054336 | $0.057031 | $0.054336 | - | - |
| Oct-23 2025 | $0.054336 | $0.052758 | $0.055955 | $0.052758 | - | - |
| Oct-22 2025 | $0.052758 | $0.04418 | $0.055011 | $0.04487 | $18,778,470 | - |
| Oct-21 2025 | $0.045602 | $0.044552 | $0.047358 | $0.046876 | - | - |
| Oct-20 2025 | $0.046943 | $0.045839 | $0.047661 | $0.046472 | $11,338,964 | - |
| Oct-19 2025 | $0.046472 | $0.04491 | $0.047093 | $0.045934 | $11,908,832 | - |
| Oct-18 2025 | $0.045934 | $0.044465 | $0.045934 | $0.044465 | - | - |
| Oct-17 2025 | $0.044465 | $0.042775 | $0.045446 | $0.044775 | $2,658,196 | - |
| Oct-16 2025 | $0.044775 | $0.044775 | $0.04721 | $0.046815 | - | - |
| Oct-15 2025 | $0.046815 | $0.04657 | $0.048328 | $0.048323 | - | - |
| Oct-14 2025 | $0.048323 | $0.045428 | $0.048453 | $0.048453 | - | - |