Cap Mercado $3.44T
4.17%
Volume 24h $304.24B
11.29%
BTC % 60.76%
-0.72%
ETH % 8.39%
2.14%
Moedas
32.221
+9
Trocas
885
Última atualização
27 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 |
|---|---|---|---|---|---|---|
| Jun-23 2025 | $0.468392 | $0.462183 | $0.469743 | $0.462183 | $18,520 | $18,142,230 |
| Jun-22 2025 | $0.464927 | $0.458376 | $0.475887 | $0.474239 | $28,104 | $18,008,042 |
| Jun-21 2025 | $0.472716 | $0.472716 | $0.490122 | $0.48197 | $28,767 | $18,309,859 |
| Jun-20 2025 | $0.482388 | $0.480863 | $0.488896 | $0.483114 | $18,250 | $18,684,512 |
| Jun-19 2025 | $0.483282 | $0.479341 | $0.484944 | $0.482521 | $31,063 | $18,719,142 |
| Jun-18 2025 | $0.482374 | $0.479417 | $0.48926 | $0.485092 | $23,269 | $18,683,938 |
| Jun-17 2025 | $0.481433 | $0.476648 | $0.489212 | $0.481779 | $25,259 | $18,647,499 |
| Jun-16 2025 | $0.48212 | $0.48212 | $0.490167 | $0.485793 | $30,564 | $18,674,120 |
| Jun-15 2025 | $0.480688 | $0.478464 | $0.486186 | $0.48101 | $14,592 | $18,622,732 |
| Jun-14 2025 | $0.480145 | $0.476176 | $0.484138 | $0.478112 | $20,675 | $18,601,665 |
| Jun-13 2025 | $0.477361 | $0.472673 | $0.487888 | $0.487888 | $34,824 | $18,493,841 |
| Jun-12 2025 | $0.485407 | $0.484541 | $0.49676 | $0.495157 | $15,688 | $18,805,550 |
| Jun-11 2025 | $0.495079 | $0.494914 | $0.510939 | $0.510939 | $19,137 | $19,180,265 |
| Jun-10 2025 | $0.508938 | $0.496032 | $0.508938 | $0.499237 | $18,731 | $19,717,184 |
| Jun-09 2025 | $0.496702 | $0.489362 | $0.511243 | $0.493689 | $42,644 | $19,243,300 |