Adshares(ADS)今天
$0.538015
1年前
$0.206654
2年前
$0.578435
3年前
$2.6
4年前
$1.04
5年前
$0.035924
6年前
$0.092093
7年前
$0.151145
Adshares 價格歷史
(ADS)時間段: 2024-09-13 ~ 2025-09-14
2024-09-13
2025-09-14
USD
日期 | 開盤價* | 最高價 | 最低價 | 收盤價** | 交易量 |
|---|---|---|---|---|---|
2025-09-13 | $0.503584 | $0.562610 | $0.497001 | $0.544926 | $1.595M |
2025-09-12 | $0.509005 | $0.516846 | $0.500912 | $0.503566 | $292.750K |
2025-09-11 | $0.499346 | $0.513181 | $0.498957 | $0.507913 | $582.318K |
2025-09-10 | $0.409697 | $0.499612 | $0.406732 | $0.499590 | $1.126M |
2025-09-09 | $0.402316 | $0.417134 | $0.401022 | $0.411017 | $95,309.32 |
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 |
* 範圍內最早的資料（UTC 時間）
** 範圍內的最新資料（UTC 時間）
歷史上的今天
2025-09-14
Adshares(ADS)
