Cap Mercado $3.32T
1.52%
Volume 24h $226.26B
31.04%
BTC % 54.77%
0.38%
ETH % 11.31%
0.61%
Moedas
33.768
+1
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 |
|---|---|---|---|---|---|---|
| Dec-07 2025 | $0.103529 | $0.103529 | $0.109355 | $0.104639 | $7,356,978 | $15,311,947 |
| Dec-06 2025 | $0.104911 | $0.10075 | $0.105574 | $0.10075 | $3,541,113 | $15,516,370 |
| Dec-05 2025 | $0.10036 | $0.100134 | $0.105325 | $0.103849 | $5,314,353 | $14,843,359 |
| Dec-04 2025 | $0.103587 | $0.102865 | $0.107804 | $0.106465 | $5,159,627 | $15,320,558 |
| Dec-03 2025 | $0.107249 | $0.104508 | $0.107686 | $0.1058 | $6,070,343 | $15,862,256 |
| Dec-02 2025 | $0.106112 | $0.103116 | $0.106511 | $0.103264 | $4,918,304 | $15,694,083 |
| Dec-01 2025 | $0.103527 | $0.10119 | $0.106158 | $0.106158 | $6,429,813 | $15,311,728 |
| Nov-30 2025 | $0.109144 | $0.106348 | $0.109546 | $0.107102 | $4,082,894 | $16,142,520 |
| Nov-29 2025 | $0.107018 | $0.107018 | $0.110145 | $0.109934 | $3,703,946 | $15,828,011 |
| Nov-28 2025 | $0.110136 | $0.109838 | $0.11333 | $0.11333 | $4,223,673 | $16,289,233 |
| Nov-27 2025 | $0.113487 | $0.113124 | $0.114434 | $0.113897 | $3,982,107 | $16,784,784 |
| Nov-26 2025 | $0.114309 | $0.110983 | $0.114929 | $0.112869 | $5,013,555 | $16,906,409 |
| Nov-25 2025 | $0.113293 | $0.112127 | $0.114152 | $0.113673 | $4,999,099 | $16,756,064 |
| Nov-24 2025 | $0.114103 | $0.109336 | $0.114594 | $0.109336 | $4,458,369 | $16,875,849 |
| Nov-23 2025 | $0.110751 | $0.109844 | $0.112629 | $0.110547 | $3,126,614 | $16,380,119 |