Cap Mercado $2.63T
-1.29%
Volume 24h $163.49B
-20.35%
BTC % 54.62%
-0.4%
ETH % 10.19%
0.39%
Moedas
34.482
+3
Trocas
885
Última atualização
1 minuto 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 |
|---|---|---|---|---|---|---|
| Apr-11 2026 | $0.010132 | $0.00985159 | $0.010132 | $0.00985159 | - | - |
| Apr-10 2026 | $0.00985159 | $0.0096296 | $0.00985159 | $0.00972687 | - | - |
| Apr-09 2026 | $0.00972687 | $0.00960377 | $0.00976266 | $0.00970563 | $13 | - |
| Apr-08 2026 | $0.00970312 | $0.00970312 | $0.00989953 | $0.00984937 | $17 | - |
| Apr-07 2026 | $0.00972902 | $0.00917441 | $0.00972902 | $0.00929805 | $30 | - |
| Apr-06 2026 | $0.00934921 | $0.00919859 | $0.00949303 | $0.00919859 | $17 | - |
| Apr-05 2026 | $0.00915741 | $0.00903452 | $0.00915741 | $0.00910169 | $9 | - |
| Apr-04 2026 | $0.00910169 | $0.00910169 | $0.00910716 | $0.00910716 | - | - |
| Apr-03 2026 | $0.00910716 | $0.00906576 | $0.00910716 | $0.00906576 | - | - |
| Apr-02 2026 | $0.00906576 | $0.00901413 | $0.00940572 | $0.00940572 | - | - |
| Apr-01 2026 | $0.00940572 | $0.00915014 | $0.00940572 | $0.00921231 | - | - |
| Mar-31 2026 | $0.00921231 | $0.00898288 | $0.00921231 | $0.0089987 | - | - |
| Mar-30 2026 | $0.0089987 | $0.00879755 | $0.00911888 | $0.00879755 | - | - |
| Mar-29 2026 | $0.00873224 | $0.00873224 | $0.00886806 | $0.00886163 | $12 | - |
| Mar-28 2026 | $0.00886163 | $0.00878935 | $0.0088696 | $0.00879898 | $2 | - |