Cap Mercado $4.15T
0.57%
Volume 24h $293.31B
2.18%
BTC % 53.48%
-0.31%
ETH % 12.52%
0.08%
Moedas
33.093
+13
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de Adamant (ADDY), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.026341 | $0.026341 | $0.026813 | $0.026366 | - | - |
| Sep-08 2025 | $0.026366 | $0.026366 | $0.026754 | $0.026421 | - | - |
| Sep-07 2025 | $0.026421 | $0.026173 | $0.026421 | $0.026269 | $4 | - |
| Sep-06 2025 | $0.026269 | $0.026121 | $0.026655 | $0.02654 | - | - |
| Sep-05 2025 | $0.02654 | $0.026535 | $0.0275 | $0.026672 | - | - |
| Sep-04 2025 | $0.026672 | $0.026509 | $0.027539 | $0.027522 | $15 | - |
| Sep-03 2025 | $0.027522 | $0.026649 | $0.027597 | $0.026665 | - | - |
| Sep-02 2025 | $0.026665 | $0.026491 | $0.027156 | $0.026525 | - | - |
| Sep-01 2025 | $0.026524 | $0.026361 | $0.027521 | $0.027085 | $52 | - |
| Aug-31 2025 | $0.027479 | $0.026928 | $0.027654 | $0.026928 | $27 | - |
| Aug-30 2025 | $0.026928 | $0.026413 | $0.02713 | $0.026915 | $16 | - |
| Aug-29 2025 | $0.026914 | $0.026475 | $0.027599 | $0.027531 | - | - |
| Aug-28 2025 | $0.027502 | $0.027469 | $0.028417 | $0.027883 | - | - |
| Aug-27 2025 | $0.027883 | $0.027883 | $0.028625 | $0.028435 | - | - |
| Aug-26 2025 | $0.028435 | $0.026931 | $0.028435 | $0.027131 | $183 | - |