時価総額 $4.11T
-0.87%
ボリューム24h $368.72B
5.11%
BTC % 55.09%
-0.14%
ETH % 12.39%
0.64%
硬貨
32.814
+9
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 |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $0.13001 | $0.129318 | $0.137562 | $0.136385 | $9,821,054 | $19,228,571 |
| Aug-18 2025 | $0.137241 | $0.133855 | $0.140852 | $0.140852 | $9,534,584 | $20,298,022 |
| Aug-17 2025 | $0.142203 | $0.141369 | $0.147117 | $0.144919 | $8,079,002 | $21,031,970 |
| Aug-16 2025 | $0.14563 | $0.14258 | $0.146056 | $0.14258 | $6,880,970 | $21,538,816 |
| Aug-15 2025 | $0.142311 | $0.140735 | $0.14719 | $0.144502 | $10,029,051 | $21,047,923 |
| Aug-14 2025 | $0.143275 | $0.14265 | $0.151785 | $0.150896 | $10,751,130 | $21,190,413 |
| Aug-13 2025 | $0.150874 | $0.145941 | $0.151347 | $0.147163 | $9,709,351 | $22,314,279 |
| Aug-12 2025 | $0.147731 | $0.13794 | $0.148892 | $0.141094 | $9,883,487 | $21,849,559 |
| Aug-11 2025 | $0.141328 | $0.141229 | $0.148692 | $0.14711 | $10,719,016 | $20,902,453 |
| Aug-10 2025 | $0.146754 | $0.144328 | $0.150361 | $0.145674 | $12,142,316 | $21,705,018 |
| Aug-09 2025 | $0.145743 | $0.13633 | $0.1488 | $0.13633 | $12,142,882 | $21,555,484 |
| Aug-08 2025 | $0.136333 | $0.1293 | $0.137859 | $0.130914 | $10,895,854 | $20,163,749 |
| Aug-07 2025 | $0.13141 | $0.124334 | $0.132432 | $0.125074 | $9,425,312 | $19,435,670 |
| Aug-06 2025 | $0.125629 | $0.119954 | $0.127856 | $0.120413 | $10,123,423 | $18,580,661 |
| Aug-05 2025 | $0.119828 | $0.119048 | $0.126342 | $0.125529 | $8,756,426 | $17,722,621 |