Cap Mercado $2.77T
1.26%
Volume 24h $257.08B
-6.75%
BTC % 56.82%
1.81%
ETH % 10.07%
0.89%
Moedas
34.563
+20
Trocas
885
Última atualização
28 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 |
|---|---|---|---|---|---|---|
| Apr-30 2026 | $0.00005528 | $0.00005508 | $0.00006006 | $0.00006006 | - | $51,686 |
| Apr-29 2026 | $0.00006006 | $0.00006006 | $0.0000611 | $0.00006045 | - | $56,153 |
| Apr-28 2026 | $0.00006001 | $0.00005629 | $0.00006001 | $0.00005993 | - | $56,113 |
| Apr-27 2026 | $0.00005993 | $0.0000559 | $0.00006712 | $0.00006612 | $1,344 | $56,035 |
| Apr-26 2026 | $0.00006612 | $0.00006261 | $0.00006699 | $0.00006634 | - | $61,818 |
| Apr-25 2026 | $0.00006703 | $0.00006417 | $0.00006812 | $0.00006796 | - | $62,675 |
| Apr-24 2026 | $0.00006796 | $0.00006697 | $0.00007364 | $0.00007364 | - | $63,542 |
| Apr-23 2026 | $0.00007364 | $0.00007238 | $0.00007364 | $0.0000726 | - | $68,847 |
| Apr-22 2026 | $0.00007394 | $0.00007253 | $0.00008908 | $0.00008696 | - | $69,127 |
| Apr-21 2026 | $0.00008621 | $0.00007215 | $0.0000887 | $0.00007485 | - | $80,606 |
| Apr-20 2026 | $0.00007488 | $0.00007424 | $0.00007718 | $0.00007715 | - | $70,007 |
| Apr-19 2026 | $0.00007715 | $0.00006251 | $0.00008402 | $0.0000663 | - | $72,128 |
| Apr-18 2026 | $0.00006877 | $0.00006774 | $0.00007143 | $0.00007006 | $399 | $64,301 |
| Apr-17 2026 | $0.00007006 | $0.0000665 | $0.00007496 | $0.00007354 | $1,644 | $65,500 |
| Apr-16 2026 | $0.00007406 | $0.00006918 | $0.00008541 | $0.00008427 | $3,226 | $69,241 |