시가총액 $2.54T
3.05%
볼륨 24시간 $257.13B
23.67%
BTC % 54.23%
0.99%
ETH % 9.69%
0.31%
코인
34.297
+7
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 |
|---|---|---|---|---|---|---|
| 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 |