Cap Mercado €2.24T
3.75%
Volumen 24h €134.35B
-27.15%
BTC % 50.37%
0.77%
ETH % 15.24%
-1.05%
Monedas
26.964
+22
Exchanges
885
Ultima actualización
2 Minutos atrás
Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h EUR | Capitalización EUR |
---|---|---|---|---|---|---|
May-02 2024 | €0.180784 | €0.170449 | €0.181252 | €0.173668 | €3,647,102 | €26,041,270 |
May-01 2024 | €0.17378 | €0.16851 | €0.174614 | €0.173659 | €6,698,200 | €25,032,422 |
Apr-30 2024 | €0.173225 | €0.170193 | €0.184871 | €0.182909 | €6,302,876 | €24,952,395 |
Apr-29 2024 | €0.183992 | €0.178972 | €0.186669 | €0.186669 | €3,440,085 | €26,503,373 |
Apr-28 2024 | €0.185789 | €0.185789 | €0.193076 | €0.190624 | €2,843,846 | €26,762,302 |
Apr-27 2024 | €0.18959 | €0.179277 | €0.190412 | €0.184098 | €3,252,493 | €27,309,799 |
Apr-26 2024 | €0.184611 | €0.184611 | €0.193271 | €0.193271 | €3,714,231 | €26,592,545 |
Apr-25 2024 | €0.193586 | €0.188259 | €0.194995 | €0.194118 | €4,043,275 | €27,885,349 |
Apr-24 2024 | €0.193351 | €0.193351 | €0.213822 | €0.213822 | €5,715,825 | €27,851,462 |
Apr-23 2024 | €0.21478 | €0.205616 | €0.216194 | €0.205616 | €4,986,044 | €30,938,230 |
Apr-22 2024 | €0.205947 | €0.204669 | €0.212433 | €0.205959 | €4,379,612 | €29,665,856 |
Apr-21 2024 | €0.204766 | €0.201087 | €0.21473 | €0.212785 | €3,225,015 | €29,495,851 |
Apr-20 2024 | €0.212737 | €0.194801 | €0.212737 | €0.196565 | €3,232,445 | €30,643,937 |
Apr-19 2024 | €0.194747 | €0.187918 | €0.200495 | €0.195913 | €5,058,307 | €28,052,596 |
Apr-18 2024 | €0.196089 | €0.183662 | €0.196089 | €0.185749 | €3,689,313 | €28,245,970 |
Análisis de precios históricos y de mercado de AdEx (ADX), OHLC, OHLCV y Capitalización de Mercado. Precio de apertura diario, precio máximo diario, precio mínimo diario, precio de cierre diario, volumen diario y capitalización de mercado por día en Euro, analizando 2498 días, desde el día 01-07-2017.
Importante: Los precios que se muestran toman como base el dólar estadounidense, las columnas precio, precio mínimo, precio máximo, precio de apertura, volumen y capitalización se calculan al tipo de cambio actual, con una tasa de conversión de 1 USD = 0.92872 EUR.