ADA(ADASOL)Hoje
$0.000350
1 anos atrás
$0.000902
ADA Histórico de preços
(ADASOL)Período de tempo: 2024-09-13 ~ 2025-09-14
2024-09-13
2025-09-14
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-13 | $0.000370 | $0.000369 | $0.000347 | $0.000348 | $74,694.40 |
2025-09-12 | $0.000325 | $0.000398 | $0.000320 | $0.000370 | $68,430.07 |
2025-09-11 | $0.000322 | $0.000326 | $0.000320 | $0.000325 | $51,462.66 |
2025-09-10 | $0.000277 | $0.000326 | $0.000281 | $0.000322 | $46,462.93 |
2025-09-09 | $0.000280 | $0.000282 | $0.000276 | $0.000279 | $49,077.65 |
2025-09-08 | $0.000277 | $0.000282 | $0.000276 | $0.000280 | $49,849.30 |
2025-09-07 | $0.000279 | $0.000282 | $0.000276 | $0.000281 | $53,292.83 |
2025-09-06 | $0.000280 | $0.000281 | $0.000276 | $0.000281 | $51,416.60 |
2025-09-05 | $0.000276 | $0.000281 | $0.000276 | $0.000280 | $51,089.56 |
2025-09-04 | $0.000280 | $0.000281 | $0.000276 | $0.000278 | $48,337.88 |
2025-09-03 | $0.000281 | $0.000283 | $0.000276 | $0.000280 | $47,110.83 |
2025-09-02 | $0.000276 | $0.000282 | $0.000276 | $0.000279 | $54,018.32 |
2025-09-01 | $0.000278 | $0.000281 | $0.000276 | $0.000278 | $50,828.30 |
2025-08-31 | $0.000277 | $0.000281 | $0.000276 | $0.000278 | $48,411.72 |
2025-08-30 | $0.000276 | $0.000277 | $0.000275 | $0.000277 | $50,638.53 |
2025-08-29 | $0.000277 | $0.000278 | $0.000275 | $0.000277 | $56,618.30 |
2025-08-28 | $0.000275 | $0.000278 | $0.000275 | $0.000277 | $54,865.45 |
2025-08-27 | $0.000276 | $0.000277 | $0.000275 | $0.000275 | $55,032.15 |
2025-08-26 | $0.000275 | $0.000277 | $0.000275 | $0.000276 | $52,173.03 |
2025-08-25 | $0.000277 | $0.000279 | $0.000275 | $0.000275 | $50,465.39 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-14
ADA(ADASOL)
