Cap Mercado $3.63T
-0.29%
Volume 24h $258.52B
1.38%
BTC % 58.98%
-0.72%
ETH % 9.08%
3.74%
Moedas
31.970
+15
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 |
|---|---|---|---|---|---|---|
| May-28 2025 | $0.507621 | $0.496956 | $0.50996 | $0.504432 | $15,749 | $19,666,143 |
| May-27 2025 | $0.506371 | $0.494572 | $0.511399 | $0.508029 | $26,361 | $19,617,722 |
| May-26 2025 | $0.505958 | $0.501188 | $0.512841 | $0.508538 | $29,341 | $19,601,690 |
| May-25 2025 | $0.50874 | $0.504211 | $0.515669 | $0.507772 | $20,274 | $19,709,475 |
| May-24 2025 | $0.507476 | $0.505507 | $0.515152 | $0.508204 | $37,685 | $19,660,511 |
| May-23 2025 | $0.507234 | $0.506275 | $0.536199 | $0.531444 | $36,569 | $19,651,157 |
| May-22 2025 | $0.528381 | $0.511086 | $0.528381 | $0.511086 | $25,137 | $20,468,716 |
| May-21 2025 | $0.509071 | $0.495356 | $0.511748 | $0.508624 | $52,918 | $19,722,316 |
| May-20 2025 | $0.509338 | $0.498033 | $0.511024 | $0.511024 | $36,316 | $19,732,659 |
| May-19 2025 | $0.507925 | $0.489378 | $0.507925 | $0.502473 | $41,843 | $19,677,895 |
| May-18 2025 | $0.499335 | $0.489058 | $0.511423 | $0.499528 | $29,719 | $19,345,095 |
| May-17 2025 | $0.500287 | $0.496337 | $0.513609 | $0.508944 | $29,843 | $19,381,985 |
| May-16 2025 | $0.512257 | $0.507712 | $0.52931 | $0.519867 | $37,276 | $19,845,860 |
| May-15 2025 | $0.520687 | $0.513571 | $0.528183 | $0.521918 | $40,882 | $20,172,456 |
| May-14 2025 | $0.516812 | $0.511301 | $0.51981 | $0.515016 | $42,569 | $20,018,172 |