Cap Mercado $3.90T
-1.23%
Volume 24h $589.17B
57.27%
BTC % 59.88%
-0.2%
ETH % 9.18%
1.08%
Moedas
32.420
+19
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 |
|---|---|---|---|---|---|---|
| Jul-14 2025 | $0.095842 | $0.094981 | $0.098765 | $0.09727 | $5,891,167 | $14,175,165 |
| Jul-13 2025 | $0.096808 | $0.095016 | $0.099309 | $0.095016 | $4,757,951 | $14,317,999 |
| Jul-12 2025 | $0.094848 | $0.094048 | $0.09747 | $0.094365 | $5,676,931 | $14,028,030 |
| Jul-11 2025 | $0.095042 | $0.089907 | $0.097173 | $0.089907 | $7,754,038 | $14,056,789 |
| Jul-10 2025 | $0.089224 | $0.085682 | $0.089588 | $0.085742 | $8,111,629 | $13,196,359 |
| Jul-09 2025 | $0.085797 | $0.081999 | $0.085797 | $0.083362 | $5,935,046 | $12,689,457 |
| Jul-08 2025 | $0.083244 | $0.07766 | $0.088712 | $0.07925 | $14,723,196 | $12,311,798 |
| Jul-07 2025 | $0.079611 | $0.077538 | $0.081395 | $0.077743 | $6,361,544 | $11,774,501 |
| Jul-06 2025 | $0.078467 | $0.0754 | $0.079047 | $0.075831 | $3,184,779 | $11,605,319 |
| Jul-05 2025 | $0.075801 | $0.075133 | $0.076342 | $0.076342 | $2,785,776 | $11,211,024 |
| Jul-04 2025 | $0.076538 | $0.075311 | $0.078794 | $0.078541 | $3,869,847 | $11,320,087 |
| Jul-03 2025 | $0.078539 | $0.078006 | $0.079724 | $0.078006 | $5,099,390 | $11,616,013 |
| Jul-02 2025 | $0.077931 | $0.074527 | $0.079993 | $0.074649 | $5,311,836 | $11,526,014 |
| Jul-01 2025 | $0.074472 | $0.073952 | $0.078817 | $0.078817 | $18,499,526 | $11,014,513 |
| Jun-30 2025 | $0.079277 | $0.079277 | $0.08533 | $0.085289 | $4,969,947 | $11,725,086 |