Cap Mercado $3.19T
0.48%
Volume 24h $94.79B
-50.04%
BTC % 54.97%
-0.21%
ETH % 11.12%
-0.27%
Moedas
33.868
+2
Trocas
885
Última atualização
14 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 |
|---|---|---|---|---|---|---|
| Dec-27 2025 | $0.108766 | $0.106342 | $0.108766 | $0.106342 | $2,016,591 | $16,086,496 |
| Dec-26 2025 | $0.10639 | $0.105845 | $0.108879 | $0.106552 | $3,162,068 | $15,735,175 |
| Dec-25 2025 | $0.106957 | $0.105078 | $0.108035 | $0.105078 | $2,464,036 | $15,819,066 |
| Dec-24 2025 | $0.105112 | $0.102467 | $0.105112 | $0.104013 | $3,082,327 | $15,546,173 |
| Dec-23 2025 | $0.103639 | $0.101744 | $0.103672 | $0.102801 | $3,862,189 | $15,328,216 |
| Dec-22 2025 | $0.102648 | $0.100923 | $0.104243 | $0.10195 | $5,381,883 | $15,181,727 |
| Dec-21 2025 | $0.101835 | $0.100848 | $0.102906 | $0.102665 | $3,948,568 | $15,061,499 |
| Dec-20 2025 | $0.102718 | $0.097333 | $0.104669 | $0.097666 | $5,087,356 | $15,192,035 |
| Dec-19 2025 | $0.097836 | $0.093724 | $0.100793 | $0.095594 | $9,062,153 | $14,470,066 |
| Dec-18 2025 | $0.093137 | $0.085778 | $0.09382 | $0.086064 | $7,330,218 | $13,775,016 |
| Dec-17 2025 | $0.085261 | $0.085035 | $0.090705 | $0.090705 | $4,687,051 | $12,610,105 |
| Dec-16 2025 | $0.090418 | $0.090418 | $0.093625 | $0.09278 | $7,980,867 | $13,372,917 |
| Dec-15 2025 | $0.093259 | $0.090614 | $0.097843 | $0.095199 | $7,982,623 | $13,793,061 |
| Dec-14 2025 | $0.096553 | $0.096553 | $0.104633 | $0.104499 | $5,294,912 | $14,280,295 |
| Dec-13 2025 | $0.104474 | $0.104059 | $0.10521 | $0.104059 | $2,920,723 | $15,451,710 |