Cap Mercado $2.22T
0.83%
Volume 24h $99.85B
-46.16%
BTC % 52.64%
0.81%
ETH % 14.08%
-1.27%
Moedas
28.489
+7
Trocas
885
Última atualização
27 Segundos 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 |
|---|---|---|---|---|---|---|
| Aug-16 2024 | $0.134675 | $0.133949 | $0.141357 | $0.141357 | $3,503,449 | $19,399,451 |
| Aug-15 2024 | $0.141417 | $0.140714 | $0.145437 | $0.143576 | $3,742,373 | $20,370,672 |
| Aug-14 2024 | $0.14388 | $0.143838 | $0.145906 | $0.145906 | $2,489,940 | $20,725,431 |
| Aug-13 2024 | $0.145723 | $0.142939 | $0.146423 | $0.143724 | $3,347,984 | $20,990,919 |
| Aug-12 2024 | $0.143654 | $0.143428 | $0.15326 | $0.151832 | $6,918,984 | $20,692,798 |
| Aug-11 2024 | $0.150455 | $0.146096 | $0.150455 | $0.14901 | $3,214,449 | $21,672,465 |
| Aug-10 2024 | $0.149201 | $0.14764 | $0.152003 | $0.148952 | $3,084,628 | $21,491,904 |
| Aug-09 2024 | $0.147978 | $0.145637 | $0.149064 | $0.149064 | $4,086,621 | $21,315,719 |
| Aug-08 2024 | $0.149658 | $0.137941 | $0.149658 | $0.137941 | $6,183,351 | $21,557,772 |
| Aug-07 2024 | $0.137796 | $0.136928 | $0.145212 | $0.140397 | $5,306,858 | $19,849,001 |
| Aug-06 2024 | $0.141118 | $0.135602 | $0.143108 | $0.141293 | $4,914,168 | $20,327,489 |
| Aug-05 2024 | $0.140592 | $0.124553 | $0.142833 | $0.142833 | $9,268,218 | $20,251,852 |
| Aug-04 2024 | $0.144302 | $0.138345 | $0.15202 | $0.138582 | $4,911,323 | $20,786,150 |
| Aug-03 2024 | $0.138378 | $0.137306 | $0.166098 | $0.150933 | $6,077,739 | $19,932,931 |
| Aug-02 2024 | $0.15126 | $0.149712 | $0.15408 | $0.15408 | $3,457,312 | $21,788,515 |