Adshares(ADS)Hoy
$0.416087
hace 1 años
$0.210773
hace 2 años
$0.583287
hace 3 años
$2.51
hace 4 años
$1.4
hace 5 años
$0.038198
hace 6 años
$0.062925
hace 7 años
$0.154945
Adshares Historial de precios
(ADS)Periodo de tiempo: 2024-09-08 ~ 2025-09-09
2024-09-08
2025-09-09
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-08 | $0.398855 | $0.408872 | $0.395502 | $0.403827 | $22,016.87 |
2025-09-07 | $0.392520 | $0.414073 | $0.389443 | $0.399857 | $9,752.337 |
2025-09-06 | $0.387472 | $0.410933 | $0.390529 | $0.393718 | $44,414.93 |
2025-09-05 | $0.403552 | $0.409221 | $0.387472 | $0.409221 | $15,182.29 |
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 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-09
Adshares(ADS)
