Cap Mercado $4.11T
-1.33%
Volume 24h $371.75B
1.2%
BTC % 55.13%
-0.05%
ETH % 12.36%
0.32%
Moedas
32.814
+11
Trocas
885
Última atualização
3 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 |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $0.025724 | $0.025724 | $0.026873 | $0.026817 | - | - |
| Aug-18 2025 | $0.027089 | $0.026539 | $0.02803 | $0.02803 | $36 | - |
| Aug-17 2025 | $0.02803 | $0.027472 | $0.028378 | $0.027472 | $35 | - |
| Aug-16 2025 | $0.027472 | $0.027452 | $0.027835 | $0.027835 | - | - |
| Aug-15 2025 | $0.027835 | $0.027392 | $0.028924 | $0.02838 | $61 | - |
| Aug-14 2025 | $0.02838 | $0.027892 | $0.029917 | $0.029916 | $340 | - |
| Aug-13 2025 | $0.029915 | $0.028833 | $0.029915 | $0.028833 | $62 | - |
| Aug-12 2025 | $0.02883 | $0.026531 | $0.028885 | $0.026531 | - | - |
| Aug-11 2025 | $0.026531 | $0.026403 | $0.027332 | $0.02674 | - | - |
| Aug-10 2025 | $0.026745 | $0.026254 | $0.027239 | $0.026981 | - | - |
| Aug-09 2025 | $0.027406 | $0.026769 | $0.028427 | $0.026769 | $38 | - |
| Aug-08 2025 | $0.026927 | $0.025957 | $0.026935 | $0.025977 | - | - |
| Aug-07 2025 | $0.025986 | $0.024437 | $0.025986 | $0.024494 | $45 | - |
| Aug-06 2025 | $0.024495 | $0.024036 | $0.024558 | $0.02407 | - | - |
| Aug-05 2025 | $0.023994 | $0.023778 | $0.024823 | $0.024823 | $39 | - |