Cap Marché $2.50T
-0.03%
Volume 24h $97.88B
11.17%
BTC % 53.91%
0.09%
ETH % 9.95%
0.3%
Monnaies
34.457
+1
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 |
|---|---|---|---|---|---|---|
| Apr-04 2026 | $0.07429 | $0.072406 | $0.074798 | $0.07365 | $3,018,203 | $10,987,628 |
| Apr-03 2026 | $0.073079 | $0.071187 | $0.077335 | $0.075844 | $4,899,918 | $10,808,528 |
| Apr-02 2026 | $0.076996 | $0.067288 | $0.076996 | $0.068905 | $6,081,317 | $11,387,855 |
| Apr-01 2026 | $0.069332 | $0.066714 | $0.071966 | $0.066714 | $3,877,151 | $10,254,306 |
| Mar-31 2026 | $0.066642 | $0.064664 | $0.067598 | $0.067598 | $4,434,053 | $9,856,416 |
| Mar-30 2026 | $0.069001 | $0.062998 | $0.074031 | $0.062998 | $5,724,466 | $10,205,313 |
| Mar-29 2026 | $0.063046 | $0.062994 | $0.063866 | $0.063504 | $1,802,510 | $9,324,648 |
| Mar-28 2026 | $0.063652 | $0.063538 | $0.064045 | $0.064045 | $2,001,457 | $9,414,219 |
| Mar-27 2026 | $0.064177 | $0.062669 | $0.065899 | $0.065236 | $2,893,255 | $9,491,926 |
| Mar-26 2026 | $0.065092 | $0.064142 | $0.068987 | $0.068756 | $2,573,590 | $9,627,188 |
| Mar-25 2026 | $0.068732 | $0.068461 | $0.069345 | $0.069043 | $2,226,266 | $10,165,485 |
| Mar-24 2026 | $0.068484 | $0.067542 | $0.069411 | $0.069411 | $2,568,148 | $10,128,786 |
| Mar-23 2026 | $0.069444 | $0.067919 | $0.070036 | $0.068447 | $3,325,507 | $10,270,842 |
| Mar-22 2026 | $0.068361 | $0.067973 | $0.069358 | $0.069358 | $3,406,081 | $10,110,653 |
| Mar-21 2026 | $0.070895 | $0.070635 | $0.071619 | $0.070685 | $2,276,236 | $10,485,386 |