時価総額 $2.34T
0.27%
ボリューム24h $169.88B
-15.37%
BTC % 53.3%
-1.03%
ETH % 13.09%
2.52%
硬貨
28.814
+14
取引所
885
最後の更新
2 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 |
|---|---|---|---|---|---|---|
| Sep-19 2024 | $0.150632 | $0.144908 | $0.152212 | $0.145226 | $3,049,611 | $21,697,952 |
| Sep-18 2024 | $0.142885 | $0.138869 | $0.142885 | $0.139298 | $3,307,623 | $20,582,144 |
| Sep-17 2024 | $0.139132 | $0.136275 | $0.141477 | $0.1371 | $2,393,284 | $20,041,442 |
| Sep-16 2024 | $0.136886 | $0.136886 | $0.144326 | $0.144326 | $2,665,083 | $19,717,894 |
| Sep-15 2024 | $0.1445 | $0.1445 | $0.147116 | $0.147008 | $1,190,271 | $20,814,726 |
| Sep-14 2024 | $0.147037 | $0.147037 | $0.14861 | $0.148464 | $1,223,250 | $21,180,206 |
| Sep-13 2024 | $0.148352 | $0.145399 | $0.148475 | $0.14767 | $2,255,420 | $21,369,584 |
| Sep-12 2024 | $0.147629 | $0.14696 | $0.149645 | $0.149017 | $2,333,848 | $21,265,388 |
| Sep-11 2024 | $0.149171 | $0.144485 | $0.149776 | $0.147522 | $2,639,209 | $21,487,553 |
| Sep-10 2024 | $0.14752 | $0.145042 | $0.147953 | $0.146084 | $1,467,144 | $21,249,688 |
| Sep-09 2024 | $0.145937 | $0.139149 | $0.146575 | $0.141242 | $2,341,177 | $21,021,654 |
| Sep-08 2024 | $0.14044 | $0.138193 | $0.14044 | $0.138577 | $1,328,390 | $20,229,942 |
| Sep-07 2024 | $0.139075 | $0.138046 | $0.139121 | $0.138637 | $1,469,306 | $20,033,279 |
| Sep-06 2024 | $0.13819 | $0.13772 | $0.143005 | $0.142037 | $2,924,255 | $19,905,732 |
| Sep-05 2024 | $0.14098 | $0.14032 | $0.144435 | $0.144435 | $2,067,478 | $20,307,644 |