Cap Mercado $4.46T
0.73%
Volume 24h $386.33B
-3.93%
BTC % 54.53%
0.66%
ETH % 12.12%
-0.66%
Moedas
33.322
+12
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-03 2025 | $0.684613 | $0.658162 | $0.684613 | $0.658162 | $1,030,736 | $26,523,093 |
| Oct-02 2025 | $0.656574 | $0.634862 | $0.657236 | $0.635638 | $891,772 | $25,436,924 |
| Oct-01 2025 | $0.631993 | $0.602118 | $0.631993 | $0.602652 | $641,460 | $24,484,591 |
| Sep-30 2025 | $0.601681 | $0.59584 | $0.605807 | $0.59808 | $708,124 | $23,310,267 |
| Sep-29 2025 | $0.596714 | $0.574972 | $0.596714 | $0.574972 | $539,038 | $23,117,847 |
| Sep-28 2025 | $0.573223 | $0.553401 | $0.573223 | $0.553401 | $530,460 | $22,207,439 |
| Sep-27 2025 | $0.552614 | $0.545118 | $0.552614 | $0.547887 | $334,685 | $21,409,049 |
| Sep-26 2025 | $0.547355 | $0.53885 | $0.549458 | $0.539627 | $625,478 | $21,205,514 |
| Sep-25 2025 | $0.540692 | $0.53842 | $0.558848 | $0.558848 | $673,211 | $20,942,927 |
| Sep-24 2025 | $0.559032 | $0.553384 | $0.560758 | $0.557797 | $328,595 | $21,653,288 |
| Sep-23 2025 | $0.558846 | $0.556782 | $0.561907 | $0.560318 | $385,800 | $21,646,108 |
| Sep-22 2025 | $0.559945 | $0.557186 | $0.580043 | $0.580043 | $657,920 | $21,688,658 |
| Sep-21 2025 | $0.577232 | $0.57187 | $0.579732 | $0.57187 | $374,369 | $22,358,256 |
| Sep-20 2025 | $0.572268 | $0.558844 | $0.572268 | $0.559806 | $345,836 | $22,170,501 |
| Sep-19 2025 | $0.560434 | $0.556411 | $0.561107 | $0.557977 | $526,573 | $21,712,030 |