Cap Mercado $4.02T
-0.03%
Volume 24h $246.11B
-26.25%
BTC % 55.3%
0.23%
ETH % 11.83%
-0.84%
Moedas
33.517
+7
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 |
|---|---|---|---|---|---|---|
| Oct-24 2025 | $0.910984 | $0.901352 | $0.915064 | $0.901352 | $851,526 | $35,293,381 |
| Oct-23 2025 | $0.901386 | $0.89234 | $0.908336 | $0.89234 | $868,747 | $34,921,531 |
| Oct-22 2025 | $0.888884 | $0.882226 | $0.900167 | $0.882226 | $1,655,404 | $34,437,192 |
| Oct-21 2025 | $0.885277 | $0.827303 | $0.892969 | $0.827303 | $2,772,825 | $34,297,474 |
| Oct-20 2025 | $0.823524 | $0.743395 | $0.823524 | $0.754265 | $2,004,526 | $31,905,370 |
| Oct-19 2025 | $0.757296 | $0.722145 | $0.757296 | $0.745509 | $713,393 | $29,339,542 |
| Oct-18 2025 | $0.745314 | $0.721877 | $0.745973 | $0.736809 | $489,375 | $28,875,313 |
| Oct-17 2025 | $0.739128 | $0.718095 | $0.752401 | $0.748369 | $1,113,855 | $28,635,259 |
| Oct-16 2025 | $0.746023 | $0.743696 | $0.768888 | $0.760666 | $1,070,229 | $28,902,372 |
| Oct-15 2025 | $0.760341 | $0.758433 | $0.776709 | $0.774409 | $995,642 | $29,450,619 |
| Oct-14 2025 | $0.775426 | $0.756396 | $0.787249 | $0.787249 | $1,535,757 | $30,041,395 |
| Oct-13 2025 | $0.78912 | $0.775224 | $0.790581 | $0.780482 | $1,125,638 | $30,571,913 |
| Oct-12 2025 | $0.779211 | $0.740617 | $0.77983 | $0.742715 | $1,417,202 | $30,188,055 |
| Oct-11 2025 | $0.743637 | $0.736569 | $0.756923 | $0.756923 | $1,077,346 | $28,809,859 |
| Oct-10 2025 | $0.75651 | $0.75651 | $0.809332 | $0.807904 | $1,398,705 | $29,308,571 |