Cap Mercado $2.50T
-0%
Volume 24h $97.93B
11.1%
BTC % 53.91%
0.07%
ETH % 9.92%
0%
Moedas
34.457
+2
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 |
|---|---|---|---|---|---|---|
| Apr-04 2026 | $0.558381 | $0.555744 | $0.558576 | $0.556408 | $116,483 | $21,637,045 |
| Apr-03 2026 | $0.556146 | $0.554713 | $0.558585 | $0.556585 | $325,129 | $21,550,419 |
| Apr-02 2026 | $0.557104 | $0.555448 | $0.570826 | $0.570555 | $697,878 | $21,587,306 |
| Apr-01 2026 | $0.570865 | $0.565253 | $0.57346 | $0.566302 | $615,063 | $22,120,528 |
| Mar-31 2026 | $0.566561 | $0.55568 | $0.566735 | $0.55568 | $852,370 | $21,953,761 |
| Mar-30 2026 | $0.555558 | $0.551373 | $0.5639 | $0.551373 | $659,542 | $21,527,395 |
| Mar-29 2026 | $0.550668 | $0.550668 | $0.55466 | $0.552728 | $396,529 | $21,337,939 |
| Mar-28 2026 | $0.552463 | $0.552143 | $0.557336 | $0.553004 | $321,876 | $21,407,489 |
| Mar-27 2026 | $0.551653 | $0.55064 | $0.566061 | $0.565841 | $1,366,783 | $21,376,335 |
| Mar-26 2026 | $0.565381 | $0.562681 | $0.578185 | $0.578185 | $915,830 | $21,908,303 |
| Mar-25 2026 | $0.579678 | $0.57529 | $0.582021 | $0.576109 | $494,089 | $22,462,307 |
| Mar-24 2026 | $0.57511 | $0.568757 | $0.578061 | $0.57584 | $643,608 | $22,285,279 |
| Mar-23 2026 | $0.575066 | $0.559776 | $0.581617 | $0.562254 | $1,358,083 | $22,281,593 |
| Mar-22 2026 | $0.56354 | $0.559509 | $0.569119 | $0.563932 | $2,068,835 | $21,834,991 |
| Mar-21 2026 | $0.574097 | $0.574097 | $0.57695 | $0.574983 | $160,367 | $22,240,140 |