ada3s(ADA3S)Hoje
$0.105003
1 anos atrás
$0.003107
2 anos atrás
$0.020178
3 anos atrás
$0.005826
4 anos atrás
$0.00187
ada3s Histórico de preços
(ADA3S)Período de tempo: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-04 | $0.09736 | $0.108 | $0.095 | $0.105978 | $139.635K |
2025-09-03 | $0.111887 | $0.11 | $0.095 | $0.096526 | $175.198K |
2025-09-02 | $0.114335 | $0.125 | $0.103 | $0.10911 | $147.269K |
2025-09-01 | $0.10891 | $0.12 | $0.1 | $0.115421 | $86,012.13 |
2025-08-31 | $0.112277 | $0.114 | $0.104 | $0.108591 | $128.814K |
2025-08-30 | $0.112577 | $0.118 | $0.103 | $0.111007 | $195.293K |
2025-08-29 | $0.102499 | $0.116 | $0.098 | $0.112003 | $185.087K |
2025-08-28 | $0.099153 | $0.107 | $0.094 | $0.101093 | $166.033K |
2025-08-27 | $0.109648 | $0.106 | $0.097 | $0.098101 | $222.997K |
2025-08-26 | $0.105066 | $0.116 | $0.1 | $0.107875 | $260.644K |
2025-08-25 | $0.095728 | $0.108 | $0.073 | $0.104548 | $111.096K |
2025-08-24 | $0.091916 | $0.099 | $0.088 | $0.093618 | $210.663K |
2025-08-23 | $0.094723 | $0.099 | $0.083 | $0.090805 | $213.191K |
2025-08-22 | $0.115964 | $0.127 | $0.086 | $0.092164 | $157.671K |
2025-08-21 | $0.112486 | $0.115 | $0.102 | $0.113065 | $195.471K |
2025-08-20 | $0.114446 | $0.125 | $0.106 | $0.108583 | $191.878K |
2025-08-19 | $0.100454 | $0.115 | $0.087 | $0.11289 | $202.971K |
2025-08-18 | $0.086217 | $0.106 | $0.085 | $0.099505 | $94,498.43 |
2025-08-17 | $0.111829 | $0.111 | $0.081 | $0.085694 | $145.346K |
2025-08-16 | $0.108157 | $0.114 | $0.088 | $0.109543 | $232.754K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-05
ada3s(ADA3S)
