Cap Mercado $2.77T
1.65%
Volume 24h $199.51B
-17.96%
BTC % 59.71%
-0.08%
ETH % 8.15%
-1.22%
Moedas
31.374
+6
Trocas
885
Última atualização
9 Segundos 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 |
|---|---|---|---|---|---|---|
| Mar-12 2025 | $0.014447 | $0.014075 | $0.014615 | $0.014615 | $80 | - |
| Mar-11 2025 | $0.014718 | $0.013758 | $0.01476 | $0.014318 | $72 | - |
| Mar-10 2025 | $0.014321 | $0.014067 | $0.016112 | $0.015327 | $63 | - |
| Mar-09 2025 | $0.015302 | $0.015302 | $0.016792 | $0.016792 | $62 | - |
| Mar-08 2025 | $0.016792 | $0.016091 | $0.016792 | $0.016091 | $0 | - |
| Mar-07 2025 | $0.016091 | $0.016091 | $0.016866 | $0.016487 | $65 | - |
| Mar-06 2025 | $0.016639 | $0.01663 | $0.017423 | $0.016935 | - | - |
| Mar-05 2025 | $0.016854 | $0.016445 | $0.017067 | $0.016477 | - | - |
| Mar-04 2025 | $0.016477 | $0.015446 | $0.016498 | $0.016376 | $64 | - |
| Mar-03 2025 | $0.016376 | $0.015965 | $0.019139 | $0.019139 | $1,121 | - |
| Mar-02 2025 | $0.019139 | $0.016628 | $0.019139 | $0.016811 | $170 | - |
| Mar-01 2025 | $0.01681 | $0.016369 | $0.017212 | $0.016986 | $48 | - |
| Feb-28 2025 | $0.016797 | $0.015997 | $0.01746 | $0.01746 | $82 | - |
| Feb-27 2025 | $0.017305 | $0.016982 | $0.017909 | $0.017761 | $51 | - |
| Feb-26 2025 | $0.017761 | $0.017458 | $0.01901 | $0.01901 | $213 | - |