Adshares(ADS)Heute
$0.40517
vor 1 Jahren
$0.220842
vor 2 Jahren
$0.610194
vor 3 Jahren
$2.49
vor 4 Jahren
$1.6
vor 5 Jahren
$0.021381
vor 6 Jahren
$0.066719
vor 7 Jahren
$0.14795
Adshares Preisverlauf
(ADS)Zeitraum: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-04 | $0.401739 | $0.405693 | $0.389951 | $0.403223 | $12,402.52 |
2025-09-03 | $0.395646 | $0.41127 | $0.392119 | $0.402569 | $52,096.02 |
2025-09-02 | $0.394883 | $0.411727 | $0.390261 | $0.397700 | $31,308.17 |
2025-09-01 | $0.408803 | $0.408418 | $0.393702 | $0.395373 | $15,253.64 |
2025-08-31 | $0.403148 | $0.411873 | $0.403111 | $0.408853 | $8,456.089 |
2025-08-30 | $0.403516 | $0.407143 | $0.398096 | $0.404919 | $20,179.01 |
2025-08-29 | $0.414049 | $0.413813 | $0.399057 | $0.405853 | $25,491.31 |
2025-08-28 | $0.412015 | $0.416009 | $0.405603 | $0.414013 | $10,028.31 |
2025-08-27 | $0.401346 | $0.41447 | $0.401748 | $0.412141 | $23,876.89 |
2025-08-26 | $0.415311 | $0.416551 | $0.400687 | $0.401039 | $38,623.95 |
2025-08-25 | $0.418276 | $0.419075 | $0.412513 | $0.415311 | $31,081.33 |
2025-08-24 | $0.419980 | $0.420614 | $0.417485 | $0.418196 | $46,971.74 |
2025-08-23 | $0.420478 | $0.42488 | $0.417821 | $0.419943 | $87,049.02 |
2025-08-22 | $0.415938 | $0.423883 | $0.411478 | $0.419318 | $44,223.03 |
2025-08-21 | $0.414922 | $0.422651 | $0.414592 | $0.415760 | $72,915.27 |
2025-08-20 | $0.417179 | $0.419233 | $0.41316 | $0.414693 | $27,780.10 |
2025-08-19 | $0.420174 | $0.422281 | $0.415923 | $0.417140 | $110.280K |
2025-08-18 | $0.425712 | $0.425375 | $0.41713 | $0.420925 | $140.647K |
2025-08-17 | $0.423983 | $0.4266 | $0.423608 | $0.425713 | $34,570.12 |
2025-08-16 | $0.422206 | $0.425248 | $0.421811 | $0.424025 | $53,706.16 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-05
Adshares(ADS)
