Cap Marché $3.15T
-3.96%
Volume 24h $237.56B
16.91%
BTC % 54.64%
0.23%
ETH % 11.24%
-2.31%
Monnaies
33.812
+3
Échanges
885
Dernière mise à jour
1 minute depuis
Prix historiques de AdEx (ADX), Informations sur le volume et le marché par date Dollar USD - USD
| Date | Prix | Prix Minimum | Prix Maximum | Prix Ouverture | Volume 24h USD | Capitalisation USD |
|---|---|---|---|---|---|---|
| Dec-15 2025 | $0.093259 | $0.090614 | $0.097843 | $0.095199 | $7,982,623 | $13,793,061 |
| Dec-14 2025 | $0.096553 | $0.096553 | $0.104633 | $0.104499 | $5,294,912 | $14,280,295 |
| Dec-13 2025 | $0.104474 | $0.104059 | $0.10521 | $0.104059 | $2,920,723 | $15,451,710 |
| Dec-12 2025 | $0.103708 | $0.102245 | $0.106349 | $0.105518 | $4,562,486 | $15,338,496 |
| Dec-11 2025 | $0.105642 | $0.103654 | $0.107348 | $0.107348 | $5,753,874 | $15,624,527 |
| Dec-10 2025 | $0.108034 | $0.105933 | $0.110488 | $0.107227 | $4,991,530 | $15,978,238 |
| Dec-09 2025 | $0.107193 | $0.103804 | $0.110359 | $0.10516 | $5,843,780 | $15,853,934 |
| Dec-08 2025 | $0.105403 | $0.104119 | $0.107544 | $0.104119 | $5,645,381 | $15,589,179 |
| Dec-07 2025 | $0.103529 | $0.103529 | $0.109355 | $0.104639 | $7,356,978 | $15,311,947 |
| Dec-06 2025 | $0.104911 | $0.10075 | $0.105574 | $0.10075 | $3,541,113 | $15,516,370 |
| Dec-05 2025 | $0.10036 | $0.100134 | $0.105325 | $0.103849 | $5,314,353 | $14,843,359 |
| Dec-04 2025 | $0.103587 | $0.102865 | $0.107804 | $0.106465 | $5,159,627 | $15,320,558 |
| Dec-03 2025 | $0.107249 | $0.104508 | $0.107686 | $0.1058 | $6,070,343 | $15,862,256 |
| Dec-02 2025 | $0.106112 | $0.103116 | $0.106511 | $0.103264 | $4,918,304 | $15,694,083 |
| Dec-01 2025 | $0.103527 | $0.10119 | $0.106158 | $0.106158 | $6,429,813 | $15,311,728 |