Cap Mercado $2.60T
-2.41%
Volumen 24h $164.88B
3.29%
BTC % 58.08%
-0.48%
ETH % 9.58%
-0.73%
Monedas
34.663
+6
Exchanges
875
Ultima actualización
51 Segundos atrás
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 |
|---|---|---|---|---|---|---|
| May-21 2026 | $0.067276 | $0.066229 | $0.067576 | $0.06704 | $2,630,055 | $9,950,210 |
| May-20 2026 | $0.067579 | $0.065853 | $0.067853 | $0.065853 | $3,889,390 | $9,994,978 |
| May-19 2026 | $0.067939 | $0.066702 | $0.068972 | $0.068684 | $3,050,268 | $10,048,189 |
| May-18 2026 | $0.067355 | $0.066414 | $0.069135 | $0.069135 | $5,963,064 | $9,961,932 |
| May-17 2026 | $0.070711 | $0.070252 | $0.071411 | $0.071411 | $2,196,347 | $10,458,231 |
| May-16 2026 | $0.071448 | $0.070345 | $0.073556 | $0.072893 | $2,473,035 | $10,567,298 |
| May-15 2026 | $0.073035 | $0.072989 | $0.077586 | $0.077586 | $2,685,108 | $10,801,929 |
| May-14 2026 | $0.077833 | $0.075013 | $0.07942 | $0.075013 | $3,279,167 | $11,511,505 |
| May-13 2026 | $0.075479 | $0.075384 | $0.081028 | $0.079006 | $4,372,830 | $11,163,413 |
| May-12 2026 | $0.078935 | $0.078845 | $0.081187 | $0.080637 | $3,538,671 | $11,674,520 |
| May-11 2026 | $0.08053 | $0.078895 | $0.081189 | $0.081189 | $4,106,858 | $11,910,417 |
| May-10 2026 | $0.082441 | $0.078751 | $0.082441 | $0.08006 | $4,557,434 | $12,193,163 |
| May-09 2026 | $0.080275 | $0.078672 | $0.08104 | $0.078711 | $3,979,793 | $11,872,802 |
| May-08 2026 | $0.078619 | $0.077132 | $0.078803 | $0.078219 | $5,405,226 | $11,627,784 |
| May-07 2026 | $0.077849 | $0.077795 | $0.079913 | $0.078619 | $9,744,384 | $11,513,939 |