Cap Mercado $3.19T
-0.31%
Volume 24h $173.64B
-1.23%
BTC % 54.94%
-0.01%
ETH % 11.26%
0.62%
Moedas
33.884
+11
Trocas
885
Última atualização
43 Segundos atrás
Preços históricos de Aster Dog (ADOG), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Dec-29 2025 | $0.00007583 | $0.00007014 | $0.00008031 | $0.00007671 | - | $70,897 |
| Dec-28 2025 | $0.00007611 | $0.00007235 | $0.00009074 | $0.00009006 | $2,901 | $71,162 |
| Dec-27 2025 | $0.0000925 | $0.00008887 | $0.00009687 | $0.00009006 | $1,336 | $86,485 |
| Dec-26 2025 | $0.00008955 | $0.00008605 | $0.00009599 | $0.00008605 | - | $83,729 |
| Dec-25 2025 | $0.00008855 | $0.00008351 | $0.00009287 | $0.00008683 | - | $82,790 |
| Dec-24 2025 | $0.00008782 | $0.00008327 | $0.00011619 | $0.00011442 | $8,952 | $82,112 |
| Dec-23 2025 | $0.00011929 | $0.00011025 | $0.00012769 | $0.00011941 | - | $111,528 |
| Dec-22 2025 | $0.00012035 | $0.00010825 | $0.0001361 | $0.00012754 | - | $112,517 |
| Dec-21 2025 | $0.00012754 | $0.00012529 | $0.00015436 | $0.00014772 | $7,065 | $119,238 |
| Dec-20 2025 | $0.00014772 | $0.00014397 | $0.00016694 | $0.00014729 | $4,453 | $138,114 |
| Dec-19 2025 | $0.00015083 | $0.00012972 | $0.00015592 | $0.00014184 | $9,746 | $141,012 |
| Dec-18 2025 | $0.00015566 | $0.00015039 | $0.00018386 | $0.00018386 | - | $145,536 |
| Dec-17 2025 | $0.00018417 | $0.00018148 | $0.00020298 | $0.00019565 | $6,708 | $172,184 |
| Dec-16 2025 | $0.00019565 | $0.0001765 | $0.00020588 | $0.00019782 | - | $182,921 |
| Dec-15 2025 | $0.00020256 | $0.00019055 | $0.00023927 | $0.00023256 | - | $189,384 |