Cap Mercado $2.55T
0.47%
Volume 24h $145.95B
2.61%
BTC % 50.56%
0.37%
ETH % 16.28%
-0.61%
Moedas
28.144
+20
Trocas
885
Última atualização
1 minuto 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-18 2024 | $0.178249 | $0.177668 | $0.18524 | $0.181905 | $3,493,287 | $25,676,064 |
| Jul-17 2024 | $0.181107 | $0.180479 | $0.185907 | $0.18258 | $3,320,960 | $26,087,843 |
| Jul-16 2024 | $0.182372 | $0.174526 | $0.183129 | $0.182487 | $3,580,038 | $26,270,022 |
| Jul-15 2024 | $0.181708 | $0.176953 | $0.18227 | $0.176953 | $3,391,375 | $26,174,390 |
| Jul-14 2024 | $0.176237 | $0.171629 | $0.176237 | $0.171629 | $2,437,341 | $25,386,302 |
| Jul-13 2024 | $0.171509 | $0.165493 | $0.171509 | $0.165924 | $2,117,006 | $24,705,303 |
| Jul-12 2024 | $0.165154 | $0.16393 | $0.167577 | $0.166002 | $2,678,484 | $23,789,873 |
| Jul-11 2024 | $0.166126 | $0.163604 | $0.169621 | $0.163604 | $4,087,916 | $23,929,821 |
| Jul-10 2024 | $0.163409 | $0.157911 | $0.163956 | $0.159514 | $3,547,646 | $23,538,526 |
| Jul-09 2024 | $0.158638 | $0.155349 | $0.158638 | $0.156021 | $2,879,529 | $22,851,237 |
| Jul-08 2024 | $0.156085 | $0.146961 | $0.158434 | $0.148378 | $5,511,062 | $22,483,445 |
| Jul-07 2024 | $0.147045 | $0.146019 | $0.162382 | $0.155521 | $4,575,185 | $21,181,380 |
| Jul-06 2024 | $0.154611 | $0.13714 | $0.154611 | $0.138421 | $2,348,300 | $22,271,196 |
| Jul-05 2024 | $0.13917 | $0.13153 | $0.141792 | $0.138774 | $4,518,685 | $20,046,943 |
| Jul-04 2024 | $0.141996 | $0.141996 | $0.153963 | $0.150792 | $5,153,906 | $20,454,064 |