Cap Mercado $3.35T
0.81%
Volume 24h $156.34B
43.03%
BTC % 54.55%
0.14%
ETH % 11.31%
0.79%
Moedas
34.014
+8
Trocas
885
Última atualização
1 minuto 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 |
|---|---|---|---|---|---|---|
| Jan-11 2026 | $0.0000029488 | $0.0000029394 | $0.0000030015 | $0.0000029931 | $70,094 | - |
| Jan-10 2026 | $0.0000029966 | $0.0000028977 | $0.0000030146 | $0.0000029706 | $66,454 | - |
| Jan-09 2026 | $0.0000029931 | $0.000002845 | $0.0000030089 | $0.0000029426 | $62,430 | - |
| Jan-08 2026 | $0.0000029772 | $0.0000023963 | $0.0000030201 | $0.0000025455 | $64,074 | - |
| Jan-07 2026 | $0.0000025356 | $0.0000018132 | $0.0000025459 | $0.0000018628 | $62,372 | - |
| Jan-06 2026 | $0.0000018459 | $0.0000017094 | $0.0000029558 | $0.0000029387 | $153,005 | - |
| Jan-05 2026 | $0.000002949 | $0.0000028869 | $0.000003031 | $0.000002898 | $67,440 | - |
| Jan-04 2026 | $0.0000028896 | $0.0000027583 | $0.0000035265 | $0.0000030431 | $63,840 | - |
| Jan-03 2026 | $0.0000030137 | $0.0000028964 | $0.0000032342 | $0.0000031975 | $61,704 | - |
| Jan-02 2026 | $0.0000031869 | $0.0000022503 | $0.0000031869 | $0.0000029157 | $75,777 | - |
| Jan-01 2026 | $0.0000026898 | $0.0000026744 | $0.0000031966 | $0.0000031966 | $70,536 | - |
| Dec-31 2025 | $0.0000032103 | $0.0000021105 | $0.0000032811 | $0.000002219 | $92,692 | - |
| Dec-30 2025 | $0.0000022127 | $0.0000017622 | $0.0000022127 | $0.0000019107 | $108,210 | - |
| Dec-29 2025 | $0.0000020187 | $0.0000016652 | $0.0000021038 | $0.0000019631 | $112,146 | - |
| Dec-28 2025 | $0.0000018695 | $0.0000018637 | $0.0000023425 | $0.0000022409 | $100,899 | - |