Cap Mercado $3.12T
-6.67%
Volume 24h $346.64B
51.67%
BTC % 54.87%
0.31%
ETH % 10.71%
-2.7%
Moedas
33.747
+12
Trocas
885
Última atualização
3 Minutos atrás
Preços históricos de Adix (ADIX), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Nov-30 2025 | $0.00001202 | $0.0000116 | $0.00001239 | $0.00001239 | $280,791 | - |
| Nov-29 2025 | $0.00001226 | $0.00001226 | $0.00001421 | $0.00001309 | $308,708 | - |
| Nov-28 2025 | $0.00001337 | $0.00001233 | $0.00001925 | $0.00001925 | $533,088 | - |
| Nov-27 2025 | $0.00001953 | $0.00001152 | $0.00001956 | $0.00001182 | $1,066,581 | - |
| Nov-26 2025 | $0.0000116 | $0.00001016 | $0.0000128 | $0.00001158 | $439,306 | - |
| Nov-25 2025 | $0.00001213 | $0.00001092 | $0.00001434 | $0.00001434 | $594,461 | - |
| Nov-24 2025 | $0.00001522 | $0.00001303 | $0.00001714 | $0.00001714 | $642,710 | - |
| Nov-23 2025 | $0.0000164 | $0.00001496 | $0.00001903 | $0.00001578 | $196,349 | - |
| Nov-22 2025 | $0.00001566 | $0.00001477 | $0.00001981 | $0.00001981 | $273,902 | - |
| Nov-21 2025 | $0.00001901 | $0.00001529 | $0.0000411 | $0.00002343 | $1,341,797 | - |
| Nov-20 2025 | $0.00002683 | $0.00002683 | $0.00004026 | $0.00003689 | $821,041 | - |
| Nov-19 2025 | $0.00003688 | $0.00003077 | $0.00006375 | $0.00004703 | $1,287,137 | - |
| Nov-18 2025 | $0.00004308 | $0.00004245 | $0.00007177 | $0.00007177 | $658,455 | - |
| Nov-17 2025 | $0.0000689 | $0.00002313 | $0.00007783 | $0.00003257 | $727,829 | - |
| Nov-16 2025 | $0.00003263 | $0.00003043 | $0.00005068 | $0.00005068 | $229,218 | - |