Cap Marché $3.30T
-2.4%
Volume 24h $226.22B
-21.16%
BTC % 54.41%
0.47%
ETH % 11.31%
-1.14%
Monnaies
33.914
+9
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 |
|---|---|---|---|---|---|---|
| Jan-07 2026 | $0.099766 | $0.099766 | $0.110115 | $0.109903 | $4,499,916 | $14,755,518 |
| Jan-06 2026 | $0.109558 | $0.108092 | $0.111726 | $0.111647 | $3,914,009 | $16,203,640 |
| Jan-05 2026 | $0.111947 | $0.110275 | $0.113254 | $0.112658 | $3,371,934 | $16,556,997 |
| Jan-04 2026 | $0.112723 | $0.111618 | $0.113408 | $0.113044 | $2,799,939 | $16,671,850 |
| Jan-03 2026 | $0.112571 | $0.111311 | $0.113374 | $0.111311 | $3,080,705 | $16,649,309 |
| Jan-02 2026 | $0.111123 | $0.108474 | $0.111236 | $0.108474 | $4,197,047 | $16,435,112 |
| Jan-01 2026 | $0.10844 | $0.105745 | $0.109212 | $0.105984 | $2,979,031 | $16,038,407 |
| Dec-31 2025 | $0.104909 | $0.103428 | $0.106123 | $0.105848 | $3,108,855 | $15,516,047 |
| Dec-30 2025 | $0.105822 | $0.104673 | $0.10607 | $0.105827 | $3,548,857 | $15,651,149 |
| Dec-29 2025 | $0.105967 | $0.105235 | $0.109957 | $0.10864 | $3,544,284 | $15,672,633 |
| Dec-28 2025 | $0.10821 | $0.107815 | $0.109281 | $0.10927 | $1,832,282 | $16,004,389 |
| Dec-27 2025 | $0.108766 | $0.106342 | $0.108766 | $0.106342 | $2,016,591 | $16,086,496 |
| Dec-26 2025 | $0.10639 | $0.105845 | $0.108879 | $0.106552 | $3,162,068 | $15,735,175 |
| Dec-25 2025 | $0.106957 | $0.105078 | $0.108035 | $0.105078 | $2,464,036 | $15,819,066 |
| Dec-24 2025 | $0.105112 | $0.102467 | $0.105112 | $0.104013 | $3,082,327 | $15,546,173 |