Cap Mercado $2.49T
1.14%
Volume 24h $147.70B
42.07%
BTC % 54.82%
0.69%
ETH % 12.09%
-1.15%
Moedas
29.307
+21
Trocas
885
Última atualização
3 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 |
|---|---|---|---|---|---|---|
| Oct-27 2024 | $0.16421 | $0.161323 | $0.164912 | $0.162131 | $3,302,600 | $23,653,847 |
| Oct-26 2024 | $0.162945 | $0.159857 | $0.163799 | $0.163363 | $4,910,423 | $23,471,684 |
| Oct-25 2024 | $0.16747 | $0.16747 | $0.176343 | $0.176343 | $5,394,088 | $24,123,400 |
| Oct-24 2024 | $0.175967 | $0.175967 | $0.195028 | $0.195028 | $5,973,617 | $25,347,351 |
| Oct-23 2024 | $0.192854 | $0.178424 | $0.194763 | $0.182876 | $19,065,718 | $27,779,906 |
| Oct-22 2024 | $0.183133 | $0.173215 | $0.18589 | $0.17465 | $11,528,677 | $26,379,708 |
| Oct-21 2024 | $0.175023 | $0.172261 | $0.178027 | $0.175499 | $4,799,993 | $25,211,511 |
| Oct-20 2024 | $0.174786 | $0.169794 | $0.185295 | $0.179118 | $12,063,782 | $25,177,237 |
| Oct-19 2024 | $0.180691 | $0.162141 | $0.189341 | $0.162141 | $16,042,822 | $26,027,879 |
| Oct-18 2024 | $0.160978 | $0.158034 | $0.161309 | $0.158556 | $1,889,238 | $23,188,290 |
| Oct-17 2024 | $0.158663 | $0.155525 | $0.160458 | $0.159972 | $1,687,220 | $22,854,858 |
| Oct-16 2024 | $0.16106 | $0.160514 | $0.165094 | $0.165094 | $2,036,324 | $23,200,119 |
| Oct-15 2024 | $0.16415 | $0.164016 | $0.168848 | $0.166964 | $2,601,993 | $23,645,220 |
| Oct-14 2024 | $0.168438 | $0.162663 | $0.168438 | $0.163049 | $2,115,314 | $24,262,902 |
| Oct-13 2024 | $0.162516 | $0.158377 | $0.163364 | $0.160607 | $1,572,014 | $23,409,911 |