Cap Mercato $2.26T
1.15%
Volume 24o $69.32B
-2.52%
BTC % 58.9847%
0.48%
ETH % 10.2758%
-0.13%
Monete
34.665
Scambi
204
In tempo reale
Prezzo storico di AdEx (ADX), volume e dati di mercato per data Dollaro USD - USD
Monitora la cronologia completa dei prezzi di AdEx (ADX) in Dollaro USD. Questa tabella mostra 3,307 giorni di dati OHLCV giornalieri, inclusi prezzi di apertura, massimo, minimo, chiusura, volume e capitalizzazione di mercato.
| Data | Prezzo | Prezzo Min. | Prezzo Mass. | Prezzo Apert. | Volume 24o USD | Capitalizzazione USD |
|---|---|---|---|---|---|---|
| Jul-20 2026 | $0.0585 | $0.0552 | $0.0589 | $0.0563 | $2,459,047 | $8,652,150 |
| Jul-19 2026 | $0.0564 | $0.0564 | $0.0579 | $0.057 | $1,006,468 | $8,341,560 |
| Jul-18 2026 | $0.0576 | $0.0572 | $0.0585 | $0.0585 | $2,118,108 | $8,519,040 |
| Jul-17 2026 | $0.0582 | $0.0575 | $0.0592 | $0.0587 | $2,730,291 | $8,607,780 |
| Jul-16 2026 | $0.0585 | $0.0585 | $0.0608 | $0.0606 | $1,116,232 | $8,652,150 |
| Jul-15 2026 | $0.0607 | $0.0603 | $0.0617 | $0.0617 | $1,757,949 | $8,977,530 |
| Jul-14 2026 | $0.0616 | $0.0578 | $0.0619 | $0.0578 | $114,186 | $9,110,640 |
| Jul-13 2026 | $0.0577 | $0.0576 | $0.0613 | $0.0611 | $2,245,001 | $8,533,830 |
| Jul-12 2026 | $0.0611 | $0.061 | $0.0616 | $0.061 | $821,722 | $9,036,690 |
| Jul-11 2026 | $0.0612 | $0.0612 | $0.0629 | $0.0613 | $193,727 | $9,051,480 |
| Jul-10 2026 | $0.0611 | $0.0564 | $0.0611 | $0.0579 | $238,673 | $9,036,690 |
| Jul-09 2026 | $0.0579 | $0.0554 | $0.0605 | $0.056 | $330,408 | $8,563,410 |
| Jul-08 2026 | $0.056 | $0.0548 | $0.0563 | $0.0558 | $152,796 | $8,282,400 |
| Jul-07 2026 | $0.056 | $0.0557 | $0.0581 | $0.0581 | $188,384 | $8,282,400 |
| Jul-06 2026 | $0.0583 | $0.0545 | $0.0583 | $0.0548 | $414,260 | $8,622,570 |