時価総額 $2.97T
6.39%
ボリューム24h $357.52B
33.5%
BTC % 53.63%
-1.23%
ETH % 13.05%
-0.69%
硬貨
29.452
+2
取引所
885
最後の更新
3 分 前
AdEx (ADX) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Nov-09 2024 | $0.172837 | $0.169359 | $0.172853 | $0.170179 | $11,942,482 | $24,896,497 |
| Nov-08 2024 | $0.169706 | $0.164902 | $0.171252 | $0.171252 | $13,908,377 | $24,445,557 |
| Nov-07 2024 | $0.167867 | $0.166315 | $0.172369 | $0.169135 | $11,796,152 | $24,180,691 |
| Nov-06 2024 | $0.169599 | $0.158987 | $0.169765 | $0.158987 | $18,751,950 | $24,430,110 |
| Nov-05 2024 | $0.159101 | $0.15202 | $0.161376 | $0.15202 | $13,763,502 | $22,917,878 |
| Nov-04 2024 | $0.151623 | $0.151067 | $0.158867 | $0.155288 | $13,031,649 | $21,840,731 |
| Nov-03 2024 | $0.154705 | $0.151552 | $0.16032 | $0.16032 | $12,670,982 | $22,284,681 |
| Nov-02 2024 | $0.16009 | $0.160074 | $0.162418 | $0.162297 | $9,022,104 | $23,060,468 |
| Nov-01 2024 | $0.163186 | $0.163006 | $0.168418 | $0.165368 | $10,792,149 | $23,506,324 |
| Oct-31 2024 | $0.165442 | $0.165442 | $0.171644 | $0.171644 | $6,361,589 | $23,831,393 |
| Oct-30 2024 | $0.171553 | $0.170344 | $0.175624 | $0.175504 | $5,608,702 | $24,711,649 |
| Oct-29 2024 | $0.175561 | $0.169932 | $0.175807 | $0.174867 | $6,427,268 | $25,288,926 |
| Oct-28 2024 | $0.1745 | $0.160213 | $0.1745 | $0.163362 | $6,672,082 | $25,136,146 |
| Oct-27 2024 | $0.16421 | $0.161323 | $0.164912 | $0.162131 | $3,302,600 | $23,653,847 |
| Oct-26 2024 | $0.162945 | $0.159857 | $0.163799 | $0.163363 | $4,910,423 | $23,471,684 |