Cap Mercado $2.47T
2.04%
Volume 24h $199.01B
3.41%
BTC % 53.77%
-0.05%
ETH % 9.65%
1.55%
Moedas
34.290
+3
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 |
|---|---|---|---|---|---|---|
| Feb-28 2026 | $0.00862886 | $0.00817822 | $0.00862891 | $0.00852979 | - | - |
| Feb-27 2026 | $0.00851825 | $0.00851825 | $0.00898496 | $0.00894596 | - | - |
| Feb-26 2026 | $0.00894597 | $0.00880933 | $0.00911007 | $0.0091014 | - | - |
| Feb-25 2026 | $0.00921219 | $0.00818042 | $0.00923169 | $0.00818042 | $56 | - |
| Feb-24 2026 | $0.00818042 | $0.00807337 | $0.00824351 | $0.00824351 | - | - |
| Feb-23 2026 | $0.00824351 | $0.00824351 | $0.00861607 | $0.00861607 | - | - |
| Feb-22 2026 | $0.00861607 | $0.00857484 | $0.00871925 | $0.00871925 | - | - |
| Feb-21 2026 | $0.00871925 | $0.00868969 | $0.00871925 | $0.00869083 | - | - |
| Feb-20 2026 | $0.00871379 | $0.00857366 | $0.00871379 | $0.00857366 | - | - |
| Feb-19 2026 | $0.00857366 | $0.00857366 | $0.00869028 | $0.00865944 | - | - |
| Feb-18 2026 | $0.00865944 | $0.00865944 | $0.00890746 | $0.00881958 | - | - |
| Feb-17 2026 | $0.00881958 | $0.0087708 | $0.00881958 | $0.00881881 | - | - |
| Feb-16 2026 | $0.00881881 | $0.00866027 | $0.00881881 | $0.00869966 | - | - |
| Feb-15 2026 | $0.00869966 | $0.00867452 | $0.00930988 | $0.00930988 | $14 | - |
| Feb-14 2026 | $0.00928257 | $0.00907826 | $0.00928257 | $0.00908386 | - | - |