Cap Mercado $2.77T
-2.45%
Volume 24h $333.79B
-26.66%
BTC % 54.76%
-0.87%
ETH % 9.84%
-0.91%
Moedas
34.187
+4
Trocas
885
Última atualização
2 Minutos 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 |
|---|---|---|---|---|---|---|
| Feb-02 2026 | $0.636188 | $0.599481 | $0.641211 | $0.6313 | $2,489,632 | $24,645,138 |
| Feb-01 2026 | $0.628966 | $0.601713 | $0.649379 | $0.649379 | $1,984,603 | $24,362,269 |
| Jan-31 2026 | $0.643479 | $0.611076 | $0.683914 | $0.683914 | $1,977,592 | $24,921,321 |
| Jan-30 2026 | $0.682883 | $0.678131 | $0.69164 | $0.69164 | $1,491,665 | $26,447,413 |
| Jan-29 2026 | $0.690428 | $0.684894 | $0.716137 | $0.716137 | $1,080,042 | $26,739,635 |
| Jan-28 2026 | $0.717497 | $0.714768 | $0.721783 | $0.718199 | $760,050 | $27,787,978 |
| Jan-27 2026 | $0.717778 | $0.707007 | $0.719017 | $0.709475 | $842,647 | $27,798,855 |
| Jan-26 2026 | $0.709192 | $0.686967 | $0.711722 | $0.697896 | $819,906 | $27,466,615 |
| Jan-25 2026 | $0.694329 | $0.694329 | $0.71402 | $0.713588 | $734,335 | $26,891,003 |
| Jan-24 2026 | $0.713671 | $0.713197 | $0.715388 | $0.714153 | $213,820 | $27,640,090 |
| Jan-23 2026 | $0.714144 | $0.709703 | $0.720518 | $0.713754 | $757,314 | $27,658,418 |
| Jan-22 2026 | $0.712469 | $0.711832 | $0.72285 | $0.717728 | $773,080 | $27,593,566 |
| Jan-21 2026 | $0.720299 | $0.705215 | $0.723619 | $0.709424 | $2,349,034 | $27,896,811 |
| Jan-20 2026 | $0.709106 | $0.709106 | $0.737906 | $0.737906 | $1,005,051 | $27,462,854 |
| Jan-19 2026 | $0.736235 | $0.736235 | $0.742519 | $0.742519 | $635,419 | $28,520,574 |