時価総額 $2.54T
-3.35%
ボリューム24h $138.64B
14.07%
BTC % 53.98%
2.55%
ETH % 9.81%
2.14%
硬貨
34.363
+3
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 |
|---|---|---|---|---|---|---|
| Mar-22 2026 | $0.068361 | $0.067973 | $0.069358 | $0.069358 | $3,406,081 | $10,110,653 |
| Mar-21 2026 | $0.070895 | $0.070635 | $0.071619 | $0.070685 | $2,276,236 | $10,485,386 |
| Mar-20 2026 | $0.070516 | $0.069555 | $0.072655 | $0.071876 | $4,904,538 | $10,429,404 |
| Mar-19 2026 | $0.072152 | $0.070949 | $0.073397 | $0.073397 | $3,164,651 | $10,671,329 |
| Mar-18 2026 | $0.073095 | $0.071836 | $0.075565 | $0.075565 | $3,780,947 | $10,810,788 |
| Mar-17 2026 | $0.075328 | $0.075246 | $0.076701 | $0.076531 | $2,955,232 | $11,141,108 |
| Mar-16 2026 | $0.07624 | $0.075287 | $0.076906 | $0.075854 | $4,344,570 | $11,276,002 |
| Mar-15 2026 | $0.076122 | $0.073569 | $0.076122 | $0.073627 | $3,611,247 | $11,258,568 |
| Mar-14 2026 | $0.073427 | $0.071802 | $0.073427 | $0.071853 | $3,426,508 | $10,859,940 |
| Mar-13 2026 | $0.071736 | $0.071736 | $0.07456 | $0.074102 | $4,755,913 | $10,609,831 |
| Mar-12 2026 | $0.074589 | $0.074442 | $0.077504 | $0.076317 | $3,981,673 | $11,031,843 |
| Mar-11 2026 | $0.076384 | $0.074084 | $0.077558 | $0.074211 | $4,411,497 | $11,297,233 |
| Mar-10 2026 | $0.07348 | $0.072411 | $0.075043 | $0.072411 | $4,472,330 | $10,867,747 |
| Mar-09 2026 | $0.072626 | $0.070579 | $0.073048 | $0.071402 | $6,335,550 | $10,741,531 |
| Mar-08 2026 | $0.070867 | $0.070035 | $0.071011 | $0.07051 | $4,490,806 | $10,481,250 |