Cap Mercado $2.34T
0.47%
Volume 24h $143.69B
-13.64%
BTC % 53.3%
-0.88%
ETH % 13.12%
2.59%
Moedas
28.817
+13
Trocas
885
Última atualização
50 Segundos atrás
Preços históricos de AdShares (ADS), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Sep-20 2024 | $0.112686 | $0.112686 | $0.206488 | $0.206312 | $136 | $4,366,498 |
| Sep-19 2024 | $0.206345 | $0.195798 | $0.206345 | $0.195798 | $867 | $7,995,682 |
| Sep-18 2024 | $0.195765 | $0.195306 | $0.206834 | $0.206032 | $1,288 | $7,585,712 |
| Sep-17 2024 | $0.206032 | $0.196827 | $0.206032 | $0.19693 | $69 | $7,983,574 |
| Sep-16 2024 | $0.197209 | $0.197209 | $0.198418 | $0.198378 | $281 | $7,641,699 |
| Sep-15 2024 | $0.268072 | $0.267937 | $0.277459 | $0.276381 | $293 | $10,387,683 |
| Sep-14 2024 | $0.20771 | $0.201505 | $0.240548 | $0.222964 | $32 | $8,048,672 |
| Sep-13 2024 | $0.222707 | $0.190066 | $0.222762 | $0.190066 | $1,967 | $8,629,810 |
| Sep-12 2024 | $0.190066 | $0.182947 | $0.221736 | $0.221736 | $7,123 | $7,364,984 |
| Sep-11 2024 | $0.221736 | $0.215405 | $0.221839 | $0.220769 | $306 | $8,592,148 |
| Sep-10 2024 | $0.220769 | $0.211594 | $0.220769 | $0.211594 | $38 | $8,554,677 |
| Sep-09 2024 | $0.211594 | $0.207577 | $0.215146 | $0.210061 | $415 | $8,199,086 |
| Sep-08 2024 | $0.210061 | $0.206026 | $0.210061 | $0.206026 | $164 | $8,139,657 |
| Sep-07 2024 | $0.205429 | $0.205372 | $0.205744 | $0.205373 | $239 | $7,960,169 |
| Sep-06 2024 | $0.209313 | $0.209313 | $0.219886 | $0.216307 | $389 | $8,110,675 |