Cap Mercado $2.46T
2.67%
Volume 24h $182.06B
29.06%
BTC % 52.81%
0.3%
ETH % 13%
-1.3%
Moedas
28.895
+12
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de AdEx (ADX), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Sep-26 2024 | $0.154219 | $0.152214 | $0.156863 | $0.154018 | $2,208,418 | $22,214,681 |
| Sep-25 2024 | $0.153728 | $0.153728 | $0.157745 | $0.155804 | $1,974,648 | $22,143,937 |
| Sep-24 2024 | $0.156269 | $0.152967 | $0.156269 | $0.153791 | $1,900,817 | $22,509,944 |
| Sep-23 2024 | $0.153631 | $0.15042 | $0.15632 | $0.15042 | $3,332,054 | $22,130,048 |
| Sep-22 2024 | $0.151473 | $0.150202 | $0.16007 | $0.16007 | $3,454,602 | $21,819,132 |
| Sep-21 2024 | $0.159344 | $0.152905 | $0.159563 | $0.154051 | $2,599,057 | $22,952,988 |
| Sep-20 2024 | $0.154004 | $0.148553 | $0.159044 | $0.150197 | $4,910,041 | $22,183,725 |
| Sep-19 2024 | $0.150632 | $0.144908 | $0.152212 | $0.145226 | $3,049,611 | $21,697,952 |
| Sep-18 2024 | $0.142885 | $0.138869 | $0.142885 | $0.139298 | $3,307,623 | $20,582,144 |
| Sep-17 2024 | $0.139132 | $0.136275 | $0.141477 | $0.1371 | $2,393,284 | $20,041,442 |
| Sep-16 2024 | $0.136886 | $0.136886 | $0.144326 | $0.144326 | $2,665,083 | $19,717,894 |
| Sep-15 2024 | $0.1445 | $0.1445 | $0.147116 | $0.147008 | $1,190,271 | $20,814,726 |
| Sep-14 2024 | $0.147037 | $0.147037 | $0.14861 | $0.148464 | $1,223,250 | $21,180,206 |
| Sep-13 2024 | $0.148352 | $0.145399 | $0.148475 | $0.14767 | $2,255,420 | $21,369,584 |
| Sep-12 2024 | $0.147629 | $0.14696 | $0.149645 | $0.149017 | $2,333,848 | $21,265,388 |