ADO Protocol(ADO)Heute
$0.031546
ADO Protocol Preisverlauf
(ADO)Zeitraum: 2024-09-03 ~ 2025-09-04
2024-09-03
2025-09-04
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-03 | $0.030432 | $0.031776 | $0.030233 | $0.031776 | $1.149M |
2025-09-02 | $0.030860 | $0.031270 | $0.006939 | $0.030432 | $3.108M |
2025-09-01 | $0.031279 | $0.031822 | $0.029372 | $0.030902 | $179.392K |
2025-08-31 | $0.031036 | $0.031866 | $0.027036 | $0.031283 | $1.473M |
2025-08-30 | $0.030738 | $0.031260 | $0.029462 | $0.030956 | $1.611M |
2025-08-29 | $0.031838 | $0.032043 | $0.029644 | $0.030616 | $2.279M |
2025-08-28 | $0.028480 | $0.032820 | $0.028217 | $0.031931 | $2.077M |
2025-08-27 | $0.032054 | $0.032799 | $0.027874 | $0.028490 | $1.008M |
2025-08-26 | $0.032732 | $0.032769 | $0.030707 | $0.032042 | $2,103.204 |
2025-08-25 | $0.034034 | $0.035075 | $0.032190 | $0.032732 | $7.482M |
2025-08-24 | $0.033717 | $0.034225 | $0.033500 | $0.034021 | $3.194M |
2025-08-23 | $0.032942 | $0.034554 | $0.033164 | $0.033661 | $1.866M |
2025-08-22 | $0.030100 | $0.033764 | $0.029836 | $0.032907 | $2.343M |
2025-08-21 | $0.030215 | $0.030980 | $0.029960 | $0.030057 | $1.599M |
2025-08-20 | $0.029785 | $0.030637 | $0.028841 | $0.030135 | $173.380K |
2025-08-19 | $0.030648 | $0.031120 | $0.028746 | $0.029729 | $298.998K |
2025-08-18 | $0.032369 | $0.032274 | $0.030010 | $0.030819 | $621.849K |
2025-08-17 | $0.031183 | $0.032390 | $0.031173 | $0.032384 | $1.105M |
2025-08-16 | $0.031157 | $0.031633 | $0.030760 | $0.031195 | $643.802K |
2025-08-15 | $0.030662 | $0.033016 | $0.029489 | $0.031084 | $3.144M |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-04
ADO Protocol(ADO)
