Cap Marché $2.51T
0.25%
Volume 24h $103.32B
BTC % 54.19%
0.11%
ETH % 9.5%
0.52%
Monnaies
34.243
+1
Échanges
885
Dernière mise à jour
50 Secondes 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 |
|---|---|---|---|---|---|---|
| Feb-21 2026 | $0.077325 | $0.077325 | $0.07865 | $0.078151 | $2,226,076 | $11,436,446 |
| Feb-20 2026 | $0.078287 | $0.076588 | $0.078287 | $0.07701 | $3,486,919 | $11,578,703 |
| Feb-19 2026 | $0.076301 | $0.075627 | $0.077146 | $0.075959 | $3,415,988 | $11,285,028 |
| Feb-18 2026 | $0.075784 | $0.075657 | $0.080277 | $0.078708 | $4,056,501 | $11,208,473 |
| Feb-17 2026 | $0.078569 | $0.07801 | $0.080861 | $0.08057 | $4,819,968 | $11,620,387 |
| Feb-16 2026 | $0.080378 | $0.078093 | $0.080378 | $0.078093 | $3,447,411 | $11,887,931 |
| Feb-15 2026 | $0.07794 | $0.077411 | $0.080218 | $0.08017 | $3,049,392 | $11,527,350 |
| Feb-14 2026 | $0.080286 | $0.07941 | $0.080709 | $0.07941 | $2,279,112 | $11,874,442 |
| Feb-13 2026 | $0.079399 | $0.076593 | $0.07978 | $0.07707 | $3,686,146 | $11,743,134 |
| Feb-12 2026 | $0.076751 | $0.075951 | $0.077979 | $0.077099 | $4,225,995 | $11,351,574 |
| Feb-11 2026 | $0.077108 | $0.075975 | $0.078841 | $0.078658 | $3,689,594 | $11,404,277 |
| Feb-10 2026 | $0.078712 | $0.076955 | $0.078973 | $0.077584 | $2,809,561 | $11,641,651 |
| Feb-09 2026 | $0.077814 | $0.076573 | $0.07871 | $0.078523 | $5,158,847 | $11,508,808 |
| Feb-08 2026 | $0.079694 | $0.079362 | $0.081074 | $0.080482 | $3,619,787 | $11,786,749 |
| Feb-07 2026 | $0.080594 | $0.078703 | $0.081394 | $0.079865 | $6,343,788 | $11,919,959 |