Cap Mercado $2.30T
0.08%
Volume 24h $71.98B
BTC % 53.31%
-0.03%
ETH % 12.67%
0.47%
Moedas
29.003
+2
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 |
|---|---|---|---|---|---|---|
| Oct-05 2024 | $0.200662 | $0.20066 | $0.206601 | $0.204678 | $420 | $7,775,565 |
| Oct-04 2024 | $0.204678 | $0.201122 | $0.205238 | $0.201122 | $106 | $7,931,196 |
| Oct-03 2024 | $0.201176 | $0.198777 | $0.203123 | $0.201542 | $156 | $7,795,416 |
| Oct-02 2024 | $0.20151 | $0.199185 | $0.205444 | $0.200851 | $292 | $7,808,355 |
| Oct-01 2024 | $0.200853 | $0.200853 | $0.210467 | $0.206492 | $1,173 | $7,782,881 |
| Sep-30 2024 | $0.207221 | $0.207221 | $0.214877 | $0.214877 | $1,209 | $8,029,645 |
| Sep-29 2024 | $0.214978 | $0.214886 | $0.216101 | $0.21607 | $92 | $8,330,214 |
| Sep-28 2024 | $0.21607 | $0.215386 | $0.219869 | $0.215576 | $1,108 | $8,372,547 |
| Sep-27 2024 | $0.215576 | $0.208218 | $0.215897 | $0.208218 | $71 | $8,353,504 |
| Sep-26 2024 | $0.208218 | $0.208218 | $0.20993 | $0.20993 | $29 | $8,068,362 |
| Sep-25 2024 | $0.20991 | $0.208411 | $0.212262 | $0.208464 | $105 | $8,133,925 |
| Sep-24 2024 | $0.208454 | $0.206099 | $0.20937 | $0.20937 | $11 | $8,077,497 |
| Sep-23 2024 | $0.20937 | $0.207833 | $0.210027 | $0.207855 | $397 | $8,113,007 |
| Sep-22 2024 | $0.207777 | $0.189992 | $0.210013 | $0.19108 | $96 | $8,051,275 |
| Sep-21 2024 | $0.178934 | $0.091537 | $0.178934 | $0.113106 | $241 | $6,933,532 |