Cap Marché $2.81T
-3.21%
Volume 24h $271.09B
-3.92%
BTC % 55.1%
-0.01%
ETH % 10.03%
-2.49%
Monnaies
34.180
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-31 2026 | $0.083203 | $0.082189 | $0.086327 | $0.085675 | $12,995,517 | $12,305,795 |
| Jan-30 2026 | $0.085452 | $0.083112 | $0.085577 | $0.084833 | $11,145,023 | $12,638,373 |
| Jan-29 2026 | $0.0848 | $0.083331 | $0.088479 | $0.088479 | $8,427,555 | $12,541,975 |
| Jan-28 2026 | $0.089049 | $0.088846 | $0.091511 | $0.089751 | $5,140,686 | $13,170,364 |
| Jan-27 2026 | $0.089879 | $0.088111 | $0.091001 | $0.090548 | $5,502,347 | $13,293,138 |
| Jan-26 2026 | $0.090304 | $0.086721 | $0.090304 | $0.086758 | $3,411,003 | $13,356,034 |
| Jan-25 2026 | $0.086752 | $0.086752 | $0.092515 | $0.092311 | $3,256,088 | $12,830,739 |
| Jan-24 2026 | $0.092272 | $0.091873 | $0.09253 | $0.092484 | $1,769,599 | $13,647,058 |
| Jan-23 2026 | $0.092532 | $0.091838 | $0.093626 | $0.09218 | $4,212,406 | $13,685,522 |
| Jan-22 2026 | $0.092129 | $0.091745 | $0.09417 | $0.094123 | $8,174,446 | $13,625,993 |
| Jan-21 2026 | $0.094724 | $0.092087 | $0.095002 | $0.092087 | $8,860,961 | $14,009,778 |
| Jan-20 2026 | $0.09191 | $0.09191 | $0.095074 | $0.094691 | $6,865,857 | $13,593,535 |
| Jan-19 2026 | $0.093288 | $0.090226 | $0.093819 | $0.092553 | $5,705,678 | $13,797,351 |
| Jan-18 2026 | $0.09585 | $0.095581 | $0.098184 | $0.098168 | $3,455,849 | $14,176,307 |
| Jan-17 2026 | $0.098085 | $0.095644 | $0.098548 | $0.095644 | $2,786,419 | $14,506,855 |