Cap Mercado $2.49T
-3.95%
Volume 24h $169.38B
17.72%
BTC % 50.67%
-0.15%
ETH % 15.33%
0.58%
Moedas
26.814
+38
Trocas
885
Última atualização
15 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 |
|---|---|---|---|---|---|---|
| Apr-24 2024 | $0.051981 | $0.051981 | $0.054203 | $0.052703 | $29 | - |
| Apr-23 2024 | $0.052703 | $0.052703 | $0.056954 | $0.056882 | $3,272 | - |
| Apr-22 2024 | $0.056883 | $0.056209 | $0.056885 | $0.056218 | $186 | - |
| Apr-21 2024 | $0.056193 | $0.05613 | $0.056368 | $0.056157 | $11 | - |
| Apr-20 2024 | $0.056153 | $0.054373 | $0.056153 | $0.054525 | $41 | - |
| Apr-19 2024 | $0.054525 | $0.052463 | $0.055158 | $0.054599 | $92 | - |
| Apr-18 2024 | $0.054617 | $0.053098 | $0.054684 | $0.053098 | $28 | - |
| Apr-17 2024 | $0.053096 | $0.052576 | $0.054957 | $0.054947 | $86 | - |
| Apr-16 2024 | $0.055067 | $0.053973 | $0.055307 | $0.055249 | $71 | - |
| Apr-15 2024 | $0.055252 | $0.055252 | $0.057503 | $0.05595 | $164 | - |
| Apr-14 2024 | $0.055953 | $0.052478 | $0.055953 | $0.053575 | $157 | - |
| Apr-13 2024 | $0.054308 | $0.052221 | $0.058535 | $0.057507 | $215 | - |
| Apr-12 2024 | $0.057497 | $0.057497 | $0.062835 | $0.062835 | $123 | - |
| Apr-11 2024 | $0.062835 | $0.062694 | $0.064246 | $0.062984 | $94 | - |
| Apr-10 2024 | $0.062997 | $0.062384 | $0.062997 | $0.062702 | $42 | - |