Cap Mercado $3.90T
-4.1%
Volume 24h $502.71B
19.66%
BTC % 59.77%
-0.71%
ETH % 9.2%
1.52%
Moedas
32.424
+19
Trocas
885
Última atualização
3 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 |
|---|---|---|---|---|---|---|
| Jul-14 2025 | $0.434308 | $0.434308 | $0.475918 | $0.456175 | $23,281 | $16,826,063 |
| Jul-13 2025 | $0.455466 | $0.455219 | $0.463661 | $0.463661 | $9,875 | $17,645,509 |
| Jul-12 2025 | $0.46381 | $0.46381 | $0.487222 | $0.482478 | $11,800 | $17,968,759 |
| Jul-11 2025 | $0.481056 | $0.481056 | $0.489054 | $0.485779 | $24,361 | $18,636,910 |
| Jul-10 2025 | $0.4858 | $0.47925 | $0.49859 | $0.49859 | $16,824 | $18,820,672 |
| Jul-09 2025 | $0.499046 | $0.485279 | $0.499046 | $0.485279 | $8,235 | $19,333,598 |
| Jul-08 2025 | $0.484654 | $0.402131 | $0.485176 | $0.404123 | $25,813 | $18,776,062 |
| Jul-07 2025 | $0.40392 | $0.388541 | $0.461497 | $0.461497 | $77,931 | $15,648,317 |
| Jul-06 2025 | $0.460463 | $0.455072 | $0.461232 | $0.461232 | $12,803 | $17,835,195 |
| Jul-05 2025 | $0.460542 | $0.453438 | $0.46278 | $0.460656 | $16,408 | $17,838,220 |
| Jul-04 2025 | $0.460955 | $0.457006 | $0.467195 | $0.466711 | $18,863 | $17,854,219 |
| Jul-03 2025 | $0.46762 | $0.460762 | $0.482416 | $0.482416 | $21,486 | $18,112,524 |
| Jul-02 2025 | $0.48227 | $0.458541 | $0.484891 | $0.464048 | $20,948 | $18,679,968 |
| Jul-01 2025 | $0.463586 | $0.456365 | $0.467638 | $0.467535 | $15,382 | $17,956,284 |
| Jun-30 2025 | $0.469207 | $0.461604 | $0.473418 | $0.467062 | $13,264 | $18,174,017 |