Cap Mercado $2.78T
-0.02%
Volume 24h $193.15B
-37.54%
BTC % 55.82%
0.14%
ETH % 10.05%
0.1%
Moedas
34.531
Trocas
885
Última atualização
3 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 |
|---|---|---|---|---|---|---|
| Apr-24 2026 | $0.601608 | $0.5937 | $0.605322 | $0.604668 | $748,746 | $23,312,874 |
| Apr-23 2026 | $0.604737 | $0.601379 | $0.608054 | $0.608054 | $787,917 | $23,434,112 |
| Apr-22 2026 | $0.611302 | $0.600635 | $0.613765 | $0.601296 | $288,414 | $23,688,538 |
| Apr-21 2026 | $0.599178 | $0.596946 | $0.601041 | $0.598168 | $777,773 | $23,218,008 |
| Apr-20 2026 | $0.597877 | $0.591757 | $0.601776 | $0.591757 | $474,398 | $23,167,617 |
| Apr-19 2026 | $0.590559 | $0.590559 | $0.603174 | $0.603174 | $318,494 | $22,884,043 |
| Apr-18 2026 | $0.603362 | $0.602289 | $0.612106 | $0.611261 | $574,703 | $23,380,147 |
| Apr-17 2026 | $0.61254 | $0.597249 | $0.615548 | $0.600704 | $1,630,847 | $23,735,804 |
| Apr-16 2026 | $0.60025 | $0.594878 | $0.602747 | $0.600541 | $1,690,094 | $23,259,550 |
| Apr-15 2026 | $0.601185 | $0.595006 | $0.603431 | $0.598336 | $663,061 | $23,295,784 |
| Apr-14 2026 | $0.595627 | $0.595627 | $0.604437 | $0.600415 | $744,042 | $23,080,046 |
| Apr-13 2026 | $0.599884 | $0.576618 | $0.599884 | $0.577447 | $676,487 | $23,244,972 |
| Apr-12 2026 | $0.576365 | $0.57577 | $0.590289 | $0.590289 | $398,891 | $22,333,655 |
| Apr-11 2026 | $0.590434 | $0.583648 | $0.593857 | $0.586742 | $542,311 | $22,878,812 |
| Apr-10 2026 | $0.587007 | $0.578976 | $0.588626 | $0.579619 | $1,078,428 | $22,746,030 |