시가총액 $2.57T
9.03%
볼륨 24시간 $453.08B
-17.16%
BTC % 54.5%
1.28%
ETH % 9.61%
1.56%
코인
34.200
+1
거래소
885
마지막 업데이트
3 의사록 전에
AdEx (ADX) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Feb-05 2026 | $0.076843 | $0.076843 | $0.084935 | $0.084335 | $23,330,331 | $11,365,126 |
| Feb-04 2026 | $0.08379 | $0.083164 | $0.086584 | $0.086113 | $14,944,804 | $12,392,670 |
| Feb-03 2026 | $0.08606 | $0.082446 | $0.086621 | $0.084249 | $17,956,417 | $12,728,410 |
| Feb-02 2026 | $0.084628 | $0.080991 | $0.085689 | $0.081231 | $22,918,050 | $12,516,517 |
| Feb-01 2026 | $0.080023 | $0.080023 | $0.08638 | $0.084367 | $14,160,834 | $11,835,485 |
| Jan-31 2026 | $0.083203 | $0.082189 | $0.086327 | $0.085675 | $12,995,517 | $12,305,795 |
| Jan-30 2026 | $0.085452 | $0.083112 | $0.085577 | $0.084833 | $11,145,023 | $12,638,373 |
| Jan-29 2026 | $0.0848 | $0.083331 | $0.088479 | $0.088479 | $8,427,555 | $12,541,975 |
| Jan-28 2026 | $0.089049 | $0.088846 | $0.091511 | $0.089751 | $5,140,686 | $13,170,364 |
| Jan-27 2026 | $0.089879 | $0.088111 | $0.091001 | $0.090548 | $5,502,347 | $13,293,138 |
| Jan-26 2026 | $0.090304 | $0.086721 | $0.090304 | $0.086758 | $3,411,003 | $13,356,034 |
| Jan-25 2026 | $0.086752 | $0.086752 | $0.092515 | $0.092311 | $3,256,088 | $12,830,739 |
| Jan-24 2026 | $0.092272 | $0.091873 | $0.09253 | $0.092484 | $1,769,599 | $13,647,058 |
| Jan-23 2026 | $0.092532 | $0.091838 | $0.093626 | $0.09218 | $4,212,406 | $13,685,522 |
| Jan-22 2026 | $0.092129 | $0.091745 | $0.09417 | $0.094123 | $8,174,446 | $13,625,993 |