Cap Mercado $4.09T -2.49%
Volume 24h $374.74B -2.49%
BTC % 55.2% 0.29%
ETH % 12.27% -0.89%
Moedas 32.814 +11
Trocas 885
Última atualização 59 Segundos atrás
AdEx ADX

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
Aug-19 2025 $0.13001 $0.129318 $0.137562 $0.136385 $9,821,054 $19,228,571
Aug-18 2025 $0.137241 $0.133855 $0.140852 $0.140852 $9,534,584 $20,298,022
Aug-17 2025 $0.142203 $0.141369 $0.147117 $0.144919 $8,079,002 $21,031,970
Aug-16 2025 $0.14563 $0.14258 $0.146056 $0.14258 $6,880,970 $21,538,816
Aug-15 2025 $0.142311 $0.140735 $0.14719 $0.144502 $10,029,051 $21,047,923
Aug-14 2025 $0.143275 $0.14265 $0.151785 $0.150896 $10,751,130 $21,190,413
Aug-13 2025 $0.150874 $0.145941 $0.151347 $0.147163 $9,709,351 $22,314,279
Aug-12 2025 $0.147731 $0.13794 $0.148892 $0.141094 $9,883,487 $21,849,559
Aug-11 2025 $0.141328 $0.141229 $0.148692 $0.14711 $10,719,016 $20,902,453
Aug-10 2025 $0.146754 $0.144328 $0.150361 $0.145674 $12,142,316 $21,705,018
Aug-09 2025 $0.145743 $0.13633 $0.1488 $0.13633 $12,142,882 $21,555,484
Aug-08 2025 $0.136333 $0.1293 $0.137859 $0.130914 $10,895,854 $20,163,749
Aug-07 2025 $0.13141 $0.124334 $0.132432 $0.125074 $9,425,312 $19,435,670
Aug-06 2025 $0.125629 $0.119954 $0.127856 $0.120413 $10,123,423 $18,580,661
Aug-05 2025 $0.119828 $0.119048 $0.126342 $0.125529 $8,756,426 $17,722,621

Análise histórica e de mercado do preço de AdEx (ADX), OHLC, OHLCV e Capitalização de Mercado. Preço de abertura diário, preço máximo diário, preço mínimo diário, preço de fechamento diário, volume diário e capitalização de mercado por dia em Dólar USD, analisando 2972 dias, a partir do dia 01-07-2017.