時価総額 $4.44T 0.17%
ボリューム24h $329.33B -21.92%
BTC % 54.64% 0.95%
ETH % 12.09% -0.91%
硬貨 33.322 +6
取引所 885
最後の更新 1 分 前
AdEx ADX

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
Oct-03 2025 $0.109668 $0.10692 $0.110184 $0.109137 $7,401,419 $16,219,967
Oct-02 2025 $0.109144 $0.107811 $0.109594 $0.108041 $5,272,345 $16,142,415
Oct-01 2025 $0.107892 $0.102557 $0.108002 $0.102914 $6,743,044 $15,957,360
Sep-30 2025 $0.102737 $0.102737 $0.106714 $0.106714 $5,372,761 $15,194,845
Sep-29 2025 $0.107448 $0.10639 $0.109418 $0.108989 $7,088,960 $15,891,566
Sep-28 2025 $0.108696 $0.106038 $0.108953 $0.108953 $3,574,221 $16,076,159
Sep-27 2025 $0.109091 $0.10698 $0.109112 $0.10755 $3,081,591 $16,134,659
Sep-26 2025 $0.107548 $0.104961 $0.107742 $0.106566 $3,909,622 $15,906,400
Sep-25 2025 $0.106183 $0.10537 $0.112127 $0.112127 $5,069,193 $15,704,555
Sep-24 2025 $0.11203 $0.109517 $0.112673 $0.110464 $3,359,349 $16,569,260
Sep-23 2025 $0.110585 $0.108215 $0.111707 $0.109996 $3,672,813 $16,355,576
Sep-22 2025 $0.109875 $0.109474 $0.12014 $0.12014 $6,038,813 $16,250,571
Sep-21 2025 $0.120286 $0.120286 $0.123319 $0.122008 $5,086,784 $17,790,308
Sep-20 2025 $0.122521 $0.11889 $0.123045 $0.119567 $4,999,690 $18,120,954
Sep-19 2025 $0.120173 $0.119177 $0.127807 $0.126711 $5,582,834 $17,773,694

AdEx(ADX)の歴史的および市場価格分析、OHLC、OHLCV、およびマーケットキャピタライゼーション。米ドルにおける1日の開始価格、1日の最高価格、1日の最低価格、1日の終値、1日の取引量、およびマーケットキャピタライゼーション、3017日間分析、01-07-2017日から。