時価総額 $2.54T
2.21%
ボリューム24h $250.96B
21.47%
BTC % 54.34%
1.03%
ETH % 9.68%
-0.31%
硬貨
34.297
+8
取引所
885
最後の更新
8 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 |
|---|---|---|---|---|---|---|
| Mar-01 2026 | $0.072567 | $0.072225 | $0.07653 | $0.076051 | $2,919,257 | $10,732,761 |
| Feb-28 2026 | $0.075302 | $0.070303 | $0.075302 | $0.07363 | $5,442,307 | $11,137,264 |
| Feb-27 2026 | $0.07334 | $0.07318 | $0.075698 | $0.075016 | $4,467,452 | $10,847,087 |
| Feb-26 2026 | $0.074746 | $0.074273 | $0.076967 | $0.076209 | $5,440,948 | $11,055,038 |
| Feb-25 2026 | $0.076983 | $0.071954 | $0.077543 | $0.071958 | $3,414,432 | $11,385,914 |
| Feb-24 2026 | $0.071955 | $0.070646 | $0.072756 | $0.070732 | $3,934,526 | $10,642,185 |
| Feb-23 2026 | $0.070659 | $0.070659 | $0.074105 | $0.074105 | $4,903,610 | $10,450,491 |
| Feb-22 2026 | $0.07433 | $0.07433 | $0.076925 | $0.076888 | $1,622,285 | $10,993,525 |
| Feb-21 2026 | $0.077325 | $0.077325 | $0.07865 | $0.078151 | $2,226,076 | $11,436,446 |
| Feb-20 2026 | $0.078287 | $0.076588 | $0.078287 | $0.07701 | $3,486,919 | $11,578,703 |
| Feb-19 2026 | $0.076301 | $0.075627 | $0.077146 | $0.075959 | $3,415,988 | $11,285,028 |
| Feb-18 2026 | $0.075784 | $0.075657 | $0.080277 | $0.078708 | $4,056,501 | $11,208,473 |
| Feb-17 2026 | $0.078569 | $0.07801 | $0.080861 | $0.08057 | $4,819,968 | $11,620,387 |
| Feb-16 2026 | $0.080378 | $0.078093 | $0.080378 | $0.078093 | $3,447,411 | $11,887,931 |
| Feb-15 2026 | $0.07794 | $0.077411 | $0.080218 | $0.08017 | $3,049,392 | $11,527,350 |