Cap Marché $2.50T
-1.08%
Volume 24h $169.88B
11.02%
BTC % 50.69%
0.51%
ETH % 15.34%
-0.45%
Monnaies
26.836
+44
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-24 2024 | $0.20819 | $0.20819 | $0.230234 | $0.230234 | $6,154,519 | $29,989,084 |
| Apr-23 2024 | $0.231264 | $0.221397 | $0.232787 | $0.221397 | $5,368,727 | $33,312,764 |
| Apr-22 2024 | $0.221753 | $0.220378 | $0.228737 | $0.221767 | $4,715,751 | $31,942,734 |
| Apr-21 2024 | $0.220482 | $0.21652 | $0.23121 | $0.229116 | $3,472,538 | $31,759,681 |
| Apr-20 2024 | $0.229064 | $0.209752 | $0.229064 | $0.211652 | $3,480,537 | $32,995,883 |
| Apr-19 2024 | $0.209694 | $0.20234 | $0.215883 | $0.210949 | $5,446,536 | $30,205,656 |
| Apr-18 2024 | $0.211139 | $0.197758 | $0.211139 | $0.200006 | $3,972,471 | $30,413,870 |
| Apr-17 2024 | $0.201358 | $0.194093 | $0.20475 | $0.203163 | $4,312,237 | $29,004,907 |
| Apr-16 2024 | $0.204462 | $0.19587 | $0.207811 | $0.202109 | $6,128,327 | $29,451,990 |
| Apr-15 2024 | $0.204407 | $0.202821 | $0.224529 | $0.223361 | $6,003,680 | $29,444,071 |
| Apr-14 2024 | $0.223083 | $0.193387 | $0.223083 | $0.204245 | $5,469,849 | $32,134,335 |
| Apr-13 2024 | $0.20774 | $0.197442 | $0.234661 | $0.225767 | $8,867,432 | $29,924,248 |
| Apr-12 2024 | $0.224922 | $0.223796 | $0.26997 | $0.262869 | $8,229,679 | $32,399,165 |
| Apr-11 2024 | $0.261811 | $0.261811 | $0.27985 | $0.278768 | $5,164,038 | $37,712,865 |
| Apr-10 2024 | $0.280134 | $0.268254 | $0.291493 | $0.29037 | $7,495,412 | $40,352,288 |