Cap Mercado $4.15T
-0.04%
Volume 24h $314.09B
11.83%
BTC % 53.52%
-0.41%
ETH % 12.55%
0.63%
Moedas
33.090
+10
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 |
|---|---|---|---|---|---|---|
| Sep-08 2025 | $0.127641 | $0.124555 | $0.127641 | $0.125413 | $4,510,207 | $18,878,111 |
| Sep-07 2025 | $0.124932 | $0.119745 | $0.124932 | $0.119745 | $4,209,207 | $18,477,484 |
| Sep-06 2025 | $0.1196 | $0.119505 | $0.123763 | $0.12297 | $4,080,514 | $17,688,877 |
| Sep-05 2025 | $0.122553 | $0.121807 | $0.132086 | $0.131022 | $9,239,755 | $18,125,646 |
| Sep-04 2025 | $0.131722 | $0.129982 | $0.13508 | $0.13508 | $3,989,313 | $19,481,812 |
| Sep-03 2025 | $0.135247 | $0.132936 | $0.135783 | $0.133981 | $4,232,833 | $20,003,038 |
| Sep-02 2025 | $0.134075 | $0.130239 | $0.134718 | $0.130637 | $4,774,277 | $19,829,716 |
| Sep-01 2025 | $0.130376 | $0.129565 | $0.136506 | $0.132616 | $5,264,463 | $19,282,615 |
| Aug-31 2025 | $0.13481 | $0.13481 | $0.139328 | $0.135134 | $4,758,404 | $19,938,515 |
| Aug-30 2025 | $0.134554 | $0.131631 | $0.137165 | $0.133465 | $4,154,984 | $19,900,630 |
| Aug-29 2025 | $0.133593 | $0.132776 | $0.139106 | $0.138841 | $6,476,337 | $19,758,444 |
| Aug-28 2025 | $0.138352 | $0.137081 | $0.141529 | $0.137541 | $5,649,503 | $20,462,355 |
| Aug-27 2025 | $0.137921 | $0.135811 | $0.138672 | $0.137093 | $6,530,662 | $20,398,633 |
| Aug-26 2025 | $0.138129 | $0.129702 | $0.138129 | $0.129702 | $7,630,661 | $20,429,375 |
| Aug-25 2025 | $0.1301 | $0.129761 | $0.145867 | $0.145867 | $10,233,115 | $19,241,834 |