Cap Mercado $2.52T -2.84%
Volumen 24h $177.68B -12.92%
BTC % 55.04% 0.45%
ETH % 11.99% -3.67%
Monedas 29.362 +12
Exchanges 885
Ultima actualización 1 minuto atrás
AdEx ADX

Precios Históricos de AdEx (ADX), Información de Volumen y Mercado por fecha
Dólar USD - USD

Fecha Precio Precio Mínimo Precio Máximo Precio Apertura Volumen 24h USD Capitalización USD
Oct-30 2024 $0.171553 $0.170344 $0.175624 $0.175504 $5,608,702 $24,711,649
Oct-29 2024 $0.175561 $0.169932 $0.175807 $0.174867 $6,427,268 $25,288,926
Oct-28 2024 $0.1745 $0.160213 $0.1745 $0.163362 $6,672,082 $25,136,146
Oct-27 2024 $0.16421 $0.161323 $0.164912 $0.162131 $3,302,600 $23,653,847
Oct-26 2024 $0.162945 $0.159857 $0.163799 $0.163363 $4,910,423 $23,471,684
Oct-25 2024 $0.16747 $0.16747 $0.176343 $0.176343 $5,394,088 $24,123,400
Oct-24 2024 $0.175967 $0.175967 $0.195028 $0.195028 $5,973,617 $25,347,351
Oct-23 2024 $0.192854 $0.178424 $0.194763 $0.182876 $19,065,718 $27,779,906
Oct-22 2024 $0.183133 $0.173215 $0.18589 $0.17465 $11,528,677 $26,379,708
Oct-21 2024 $0.175023 $0.172261 $0.178027 $0.175499 $4,799,993 $25,211,511
Oct-20 2024 $0.174786 $0.169794 $0.185295 $0.179118 $12,063,782 $25,177,237
Oct-19 2024 $0.180691 $0.162141 $0.189341 $0.162141 $16,042,822 $26,027,879
Oct-18 2024 $0.160978 $0.158034 $0.161309 $0.158556 $1,889,238 $23,188,290
Oct-17 2024 $0.158663 $0.155525 $0.160458 $0.159972 $1,687,220 $22,854,858
Oct-16 2024 $0.16106 $0.160514 $0.165094 $0.165094 $2,036,324 $23,200,119

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 Dólar USD, analizando 2679 días, desde el día 01-07-2017.