ADO Protocol(ADO)Hoje
$0.031821
ADO Protocol Histórico de preços
(ADO)Período de tempo: 2024-09-21 ~ 2025-09-22
2024-09-21
2025-09-22
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-21 | $0.031898 | $0.031947 | $0.031546 | $0.031796 | $1.636M |
2025-09-20 | $0.031700 | $0.031932 | $0.031519 | $0.031894 | $1.529M |
2025-09-19 | $0.031927 | $0.032232 | $0.028651 | $0.031733 | $1.250M |
2025-09-18 | $0.031854 | $0.032907 | $0.031495 | $0.031930 | $343.405K |
2025-09-17 | $0.031587 | $0.032264 | $0.031558 | $0.031845 | $1.058M |
2025-09-16 | $0.031835 | $0.032161 | $0.031396 | $0.031652 | $1.606M |
2025-09-15 | $0.023728 | $0.033046 | $0.023969 | $0.031867 | $938.561K |
2025-09-14 | $0.033018 | $0.033207 | $0.022710 | $0.023705 | $2.333M |
2025-09-13 | $0.031347 | $0.033584 | $0.031352 | $0.032995 | $643.490K |
2025-09-12 | $0.031220 | $0.032272 | $0.031084 | $0.031355 | $1.773M |
2025-09-11 | $0.031207 | $0.031600 | $0.030495 | $0.031305 | $1.435M |
2025-09-10 | $0.030333 | $0.031492 | $0.030326 | $0.031213 | $3.832M |
2025-09-09 | $0.030946 | $0.031026 | $0.030325 | $0.030384 | $2.641M |
2025-09-08 | $0.030460 | $0.031048 | $0.030266 | $0.030958 | $825.039K |
2025-09-07 | $0.030263 | $0.030584 | $0.028542 | $0.030450 | $997.441K |
2025-09-06 | $0.030346 | $0.030760 | $0.028284 | $0.030281 | $2.037M |
2025-09-05 | $0.030571 | $0.031745 | $0.030256 | $0.030347 | $1.688M |
2025-09-04 | $0.031741 | $0.031788 | $0.030494 | $0.030571 | $817.913K |
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 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-22
ADO Protocol(ADO)
