Cap Mercado $2.39T
-4.19%
Volume 24h $218.98B
55.06%
BTC % 53.81%
-0.78%
ETH % 9.32%
-1.6%
Moedas
34.254
+7
Trocas
885
Última atualização
48 Segundos 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 |
|---|---|---|---|---|---|---|
| Feb-22 2026 | $0.555216 | $0.553291 | $0.559359 | $0.558303 | $277,418 | $21,502,993 |
| Feb-21 2026 | $0.558213 | $0.556085 | $0.561583 | $0.557765 | $304,871 | $21,619,051 |
| Feb-20 2026 | $0.558095 | $0.552508 | $0.561428 | $0.553607 | $1,100,822 | $21,614,473 |
| Feb-19 2026 | $0.552623 | $0.548512 | $0.556594 | $0.553048 | $1,463,480 | $21,402,453 |
| Feb-18 2026 | $0.551477 | $0.551 | $0.564651 | $0.561026 | $1,173,408 | $21,358,097 |
| Feb-17 2026 | $0.560457 | $0.556662 | $0.565664 | $0.565284 | $1,305,860 | $21,705,869 |
| Feb-16 2026 | $0.564796 | $0.56231 | $0.570949 | $0.565717 | $833,125 | $21,873,905 |
| Feb-15 2026 | $0.563022 | $0.56073 | $0.580424 | $0.577513 | $1,307,218 | $21,805,195 |
| Feb-14 2026 | $0.578376 | $0.572119 | $0.580019 | $0.572233 | $558,307 | $22,399,844 |
| Feb-13 2026 | $0.572584 | $0.558383 | $0.573968 | $0.55971 | $805,766 | $22,179,174 |
| Feb-12 2026 | $0.558788 | $0.554044 | $0.568529 | $0.563002 | $1,518,033 | $21,646,534 |
| Feb-11 2026 | $0.562545 | $0.547029 | $0.576371 | $0.576117 | $1,509,715 | $21,792,066 |
| Feb-10 2026 | $0.575353 | $0.555486 | $0.588421 | $0.588421 | $2,284,652 | $22,288,217 |
| Feb-09 2026 | $0.589105 | $0.575705 | $0.593141 | $0.585969 | $2,088,948 | $22,820,953 |
| Feb-08 2026 | $0.589734 | $0.585935 | $0.594971 | $0.587364 | $1,383,308 | $22,845,327 |