時価総額 $2.76T
1.14%
ボリューム24h $242.62B
-0.08%
BTC % 56.71%
0.3%
ETH % 10.06%
-0.09%
硬貨
34.564
+16
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 |
|---|---|---|---|---|---|---|
| May-01 2026 | $0.07206 | $0.07206 | $0.073394 | $0.072499 | $3,563,950 | $10,657,792 |
| Apr-30 2026 | $0.072398 | $0.072341 | $0.074218 | $0.073142 | $4,261,960 | $10,707,669 |
| Apr-29 2026 | $0.072992 | $0.072504 | $0.075159 | $0.073631 | $6,753,709 | $10,795,603 |
| Apr-28 2026 | $0.073569 | $0.0723 | $0.073929 | $0.073226 | $4,285,903 | $10,880,941 |
| Apr-27 2026 | $0.073143 | $0.07171 | $0.076862 | $0.076697 | $5,786,623 | $10,817,927 |
| Apr-26 2026 | $0.075793 | $0.075099 | $0.076683 | $0.075624 | $2,822,764 | $11,209,800 |
| Apr-25 2026 | $0.075588 | $0.075588 | $0.07764 | $0.076686 | $4,180,421 | $11,179,520 |
| Apr-24 2026 | $0.075874 | $0.075436 | $0.07715 | $0.075499 | $5,492,990 | $11,221,804 |
| Apr-23 2026 | $0.075279 | $0.074381 | $0.075901 | $0.075669 | $6,412,562 | $11,133,783 |
| Apr-22 2026 | $0.076641 | $0.075861 | $0.077623 | $0.075958 | $5,276,197 | $11,335,214 |
| Apr-21 2026 | $0.075654 | $0.075201 | $0.078518 | $0.077187 | $5,203,901 | $11,189,365 |
| Apr-20 2026 | $0.077101 | $0.076789 | $0.080693 | $0.078702 | $4,509,162 | $11,403,376 |
| Apr-19 2026 | $0.0786 | $0.0786 | $0.084928 | $0.084773 | $5,140,507 | $11,625,023 |
| Apr-18 2026 | $0.08679 | $0.081669 | $0.08679 | $0.081669 | $8,004,956 | $12,836,255 |
| Apr-17 2026 | $0.081618 | $0.076936 | $0.081618 | $0.079085 | $5,291,043 | $12,071,379 |