Cap Mercado $2.55T
-3.42%
Volume 24h $171.43B
-11.3%
BTC % 54.07%
-0.03%
ETH % 9.77%
-1.94%
Moedas
34.430
+8
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de ADI (ADI), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Mar-25 2026 | $4.0215 | $3.6537 | $4.1223 | $3.6537 | $4,292,824 | $205,700,823 |
| Mar-24 2026 | $3.6283 | $3.3289 | $3.6283 | $3.3289 | $1,705,603 | $185,592,036 |
| Mar-23 2026 | $3.3294 | $3.2758 | $3.3294 | $3.2768 | $643,548 | $170,303,898 |
| Mar-22 2026 | $3.2772 | $3.2276 | $3.2872 | $3.2337 | $708,054 | $167,629,158 |
| Mar-21 2026 | $3.2332 | $3.2227 | $3.2378 | $3.2227 | $278,062 | $165,378,700 |
| Mar-20 2026 | $3.2179 | $3.2014 | $3.3442 | $3.3254 | $1,057,448 | $164,595,886 |
| Mar-19 2026 | $3.3172 | $3.1324 | $3.3172 | $3.1324 | $1,912,422 | $169,676,896 |
| Mar-18 2026 | $3.1336 | $3.1229 | $3.3609 | $3.3282 | $2,576,336 | $160,284,430 |
| Mar-17 2026 | $3.3286 | $3.3120 | $3.4489 | $3.3926 | $1,155,020 | $170,258,840 |
| Mar-16 2026 | $3.3927 | $3.3927 | $3.7991 | $3.7476 | $3,309,008 | $173,540,612 |
| Mar-15 2026 | $3.7764 | $3.7764 | $3.8966 | $3.8288 | $2,692,933 | $193,166,518 |
| Mar-14 2026 | $3.8078 | $3.5349 | $3.8078 | $3.5513 | $2,061,703 | $194,773,472 |
| Mar-13 2026 | $3.5427 | $3.5060 | $3.5527 | $3.5060 | $634,343 | $181,209,181 |
| Mar-12 2026 | $3.4845 | $3.3566 | $3.4845 | $3.3646 | $954,887 | $178,235,150 |
| Mar-11 2026 | $3.3588 | $3.3514 | $3.3662 | $3.3615 | $412,614 | $171,804,143 |