Cap Mercado $3.46T
-0.36%
Volume 24h $234.17B
-53.98%
BTC % 54.97%
-0.01%
ETH % 11.06%
0.72%
Moedas
33.671
+2
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 |
|---|---|---|---|---|---|---|
| Nov-15 2025 | $0.126917 | $0.124402 | $0.127821 | $0.125395 | $3,361,230 | $18,771,073 |
| Nov-14 2025 | $0.123751 | $0.123512 | $0.128838 | $0.125806 | $5,136,765 | $18,302,791 |
| Nov-13 2025 | $0.126349 | $0.125147 | $0.139244 | $0.135557 | $4,874,534 | $18,687,031 |
| Nov-12 2025 | $0.134035 | $0.13389 | $0.141956 | $0.137486 | $4,149,374 | $19,823,868 |
| Nov-11 2025 | $0.139821 | $0.139821 | $0.156578 | $0.144202 | $9,557,085 | $20,679,588 |
| Nov-10 2025 | $0.144707 | $0.137255 | $0.145042 | $0.143085 | $4,071,826 | $21,402,259 |
| Nov-09 2025 | $0.14358 | $0.13412 | $0.144167 | $0.139849 | $4,695,036 | $21,235,618 |
| Nov-08 2025 | $0.140144 | $0.133444 | $0.150038 | $0.136413 | $14,607,086 | $20,727,398 |
| Nov-07 2025 | $0.137591 | $0.129784 | $0.139712 | $0.131662 | $9,409,820 | $20,349,753 |
| Nov-06 2025 | $0.12776 | $0.126146 | $0.134163 | $0.129641 | $10,676,381 | $18,895,710 |
| Nov-05 2025 | $0.130607 | $0.119821 | $0.130607 | $0.121723 | $10,902,830 | $19,316,911 |
| Nov-04 2025 | $0.122363 | $0.118478 | $0.130277 | $0.124537 | $16,624,366 | $18,097,513 |
| Nov-03 2025 | $0.122495 | $0.122495 | $0.142484 | $0.142484 | $10,712,424 | $18,117,053 |
| Nov-02 2025 | $0.140185 | $0.134577 | $0.140352 | $0.135889 | $7,608,933 | $20,733,498 |
| Nov-01 2025 | $0.135055 | $0.129983 | $0.136546 | $0.131064 | $4,573,702 | $19,974,702 |