時価総額 $2.22T
-0.65%
ボリューム24h $101.27B
26.92%
BTC % 52.2%
-0.86%
ETH % 14.21%
1.12%
硬貨
28.496
+4
取引所
885
最後の更新
20 秒 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 |
|---|---|---|---|---|---|---|
| Aug-18 2024 | $0.13727 | $0.134093 | $0.13727 | $0.134383 | $2,396,396 | $19,773,262 |
| Aug-17 2024 | $0.134252 | $0.13372 | $0.135402 | $0.134154 | $1,728,602 | $19,338,549 |
| Aug-16 2024 | $0.134675 | $0.133949 | $0.141357 | $0.141357 | $3,503,449 | $19,399,451 |
| Aug-15 2024 | $0.141417 | $0.140714 | $0.145437 | $0.143576 | $3,742,373 | $20,370,672 |
| Aug-14 2024 | $0.14388 | $0.143838 | $0.145906 | $0.145906 | $2,489,940 | $20,725,431 |
| Aug-13 2024 | $0.145723 | $0.142939 | $0.146423 | $0.143724 | $3,347,984 | $20,990,919 |
| Aug-12 2024 | $0.143654 | $0.143428 | $0.15326 | $0.151832 | $6,918,984 | $20,692,798 |
| Aug-11 2024 | $0.150455 | $0.146096 | $0.150455 | $0.14901 | $3,214,449 | $21,672,465 |
| Aug-10 2024 | $0.149201 | $0.14764 | $0.152003 | $0.148952 | $3,084,628 | $21,491,904 |
| Aug-09 2024 | $0.147978 | $0.145637 | $0.149064 | $0.149064 | $4,086,621 | $21,315,719 |
| Aug-08 2024 | $0.149658 | $0.137941 | $0.149658 | $0.137941 | $6,183,351 | $21,557,772 |
| Aug-07 2024 | $0.137796 | $0.136928 | $0.145212 | $0.140397 | $5,306,858 | $19,849,001 |
| Aug-06 2024 | $0.141118 | $0.135602 | $0.143108 | $0.141293 | $4,914,168 | $20,327,489 |
| Aug-05 2024 | $0.140592 | $0.124553 | $0.142833 | $0.142833 | $9,268,218 | $20,251,852 |
| Aug-04 2024 | $0.144302 | $0.138345 | $0.15202 | $0.138582 | $4,911,323 | $20,786,150 |