Cap Mercado $3.46T
2.88%
Volume 24h $237.80B
-12.84%
BTC % 60.79%
-0.37%
ETH % 8.48%
1.76%
Moedas
32.230
+11
Trocas
885
Última atualização
24 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 |
|---|---|---|---|---|---|---|
| Jun-23 2025 | $0.082317 | $0.074622 | $0.082317 | $0.074622 | $4,399,622 | $12,174,750 |
| Jun-22 2025 | $0.074821 | $0.073096 | $0.076986 | $0.076986 | $6,138,033 | $11,066,171 |
| Jun-21 2025 | $0.076236 | $0.076236 | $0.08105 | $0.080014 | $3,145,022 | $11,275,369 |
| Jun-20 2025 | $0.079606 | $0.079482 | $0.083715 | $0.082616 | $3,885,194 | $11,773,802 |
| Jun-19 2025 | $0.082574 | $0.081849 | $0.083306 | $0.082133 | $2,750,195 | $12,212,833 |
| Jun-18 2025 | $0.08221 | $0.081268 | $0.083363 | $0.082396 | $3,682,138 | $12,158,933 |
| Jun-17 2025 | $0.082192 | $0.081737 | $0.08683 | $0.084923 | $5,309,048 | $12,156,307 |
| Jun-16 2025 | $0.086523 | $0.084884 | $0.088139 | $0.085213 | $4,424,918 | $12,796,876 |
| Jun-15 2025 | $0.084993 | $0.083579 | $0.085121 | $0.08446 | $2,879,638 | $12,570,551 |
| Jun-14 2025 | $0.084328 | $0.083077 | $0.085228 | $0.083751 | $2,605,289 | $12,472,246 |
| Jun-13 2025 | $0.083604 | $0.082333 | $0.085338 | $0.084758 | $6,761,746 | $12,365,114 |
| Jun-12 2025 | $0.086577 | $0.086577 | $0.092096 | $0.091573 | $6,316,839 | $12,804,873 |
| Jun-11 2025 | $0.091732 | $0.091732 | $0.098552 | $0.098552 | $8,009,615 | $13,567,199 |
| Jun-10 2025 | $0.098083 | $0.095033 | $0.098773 | $0.09696 | $6,661,741 | $14,506,596 |
| Jun-09 2025 | $0.096627 | $0.090571 | $0.097091 | $0.091994 | $5,614,160 | $14,291,275 |