Cap Mercado $4.11T
-0.05%
Volume 24h $344.17B
-8.33%
BTC % 54.75%
-0.73%
ETH % 12.56%
1.11%
Moedas
32.832
+18
Trocas
885
Última atualização
1 minuto 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 |
|---|---|---|---|---|---|---|
| Aug-20 2025 | $0.421537 | $0.413953 | $0.421537 | $0.415104 | $53,586 | $16,327,601 |
| Aug-19 2025 | $0.415181 | $0.414785 | $0.421196 | $0.420606 | $10,994 | $16,081,391 |
| Aug-18 2025 | $0.421813 | $0.417824 | $0.423439 | $0.423439 | $119,252 | $16,338,271 |
| Aug-17 2025 | $0.424466 | $0.423294 | $0.426102 | $0.423785 | $42,132 | $16,441,026 |
| Aug-16 2025 | $0.42333 | $0.422824 | $0.424694 | $0.423484 | $5,839 | $16,397,048 |
| Aug-15 2025 | $0.423826 | $0.422371 | $0.42722 | $0.425503 | $74,727 | $16,414,818 |
| Aug-14 2025 | $0.425135 | $0.423764 | $0.435827 | $0.434433 | $102,552 | $16,466,871 |
| Aug-13 2025 | $0.432998 | $0.424509 | $0.432998 | $0.428281 | $11,445 | $16,771,410 |
| Aug-12 2025 | $0.428155 | $0.423272 | $0.428155 | $0.424148 | $12,998 | $16,583,817 |
| Aug-11 2025 | $0.423892 | $0.423755 | $0.429966 | $0.425206 | $98,184 | $16,418,701 |
| Aug-10 2025 | $0.425113 | $0.420566 | $0.425662 | $0.422492 | $76,561 | $16,466,000 |
| Aug-09 2025 | $0.422429 | $0.421583 | $0.425134 | $0.422071 | $46,649 | $16,362,173 |
| Aug-08 2025 | $0.422438 | $0.42025 | $0.42248 | $0.42225 | $8,389 | $16,362,542 |
| Aug-07 2025 | $0.422308 | $0.415869 | $0.422322 | $0.41673 | $87,577 | $16,357,505 |
| Aug-06 2025 | $0.416757 | $0.40909 | $0.419036 | $0.417526 | $7,167 | $16,142,508 |