Cap Mercado $3.30T
-3.8%
Volume 24h $355.21B
-32.02%
BTC % 54.67%
0.38%
ETH % 10.89%
-2.29%
Moedas
33.682
+2
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 |
|---|---|---|---|---|---|---|
| Nov-18 2025 | $0.015719 | $0.015132 | $0.015719 | $0.015132 | - | - |
| Nov-17 2025 | $0.015132 | $0.01512 | $0.016166 | $0.015522 | - | - |
| Nov-16 2025 | $0.01568 | $0.015565 | $0.016251 | $0.016132 | $53 | - |
| Nov-15 2025 | $0.016132 | $0.015915 | $0.016179 | $0.015915 | - | - |
| Nov-14 2025 | $0.015915 | $0.015878 | $0.016412 | $0.016412 | $63 | - |
| Nov-13 2025 | $0.016325 | $0.016214 | $0.017621 | $0.017267 | $54 | - |
| Nov-12 2025 | $0.017267 | $0.017236 | $0.01775 | $0.017433 | - | - |
| Nov-11 2025 | $0.017433 | $0.017433 | $0.018586 | $0.018403 | - | - |
| Nov-10 2025 | $0.018427 | $0.018309 | $0.018756 | $0.018537 | $101 | - |
| Nov-09 2025 | $0.018537 | $0.017558 | $0.018537 | $0.01771 | - | - |
| Nov-08 2025 | $0.01771 | $0.017709 | $0.017938 | $0.017933 | - | - |
| Nov-07 2025 | $0.017933 | $0.016963 | $0.018046 | $0.017406 | $146 | - |
| Nov-06 2025 | $0.017406 | $0.017316 | $0.018051 | $0.018051 | - | - |
| Nov-05 2025 | $0.018051 | $0.016961 | $0.018051 | $0.017107 | $26 | - |
| Nov-04 2025 | $0.017107 | $0.016799 | $0.018893 | $0.018814 | $125 | - |