Cap Mercado $2.62T
-1.22%
Volume 24h $168.15B
-14.87%
BTC % 54.65%
-0.34%
ETH % 10.19%
0.19%
Moedas
34.482
+3
Trocas
885
Última atualização
3 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 |
|---|---|---|---|---|---|---|
| Apr-11 2026 | $0.078313 | $0.076643 | $0.078939 | $0.07764 | $3,004,022 | $11,582,619 |
| Apr-10 2026 | $0.07773 | $0.075631 | $0.078094 | $0.07652 | $2,656,615 | $11,496,310 |
| Apr-09 2026 | $0.076482 | $0.074441 | $0.077511 | $0.075465 | $3,537,860 | $11,311,702 |
| Apr-08 2026 | $0.075497 | $0.075059 | $0.077219 | $0.075198 | $3,414,111 | $11,166,016 |
| Apr-07 2026 | $0.075308 | $0.071618 | $0.075308 | $0.073989 | $3,994,640 | $11,138,177 |
| Apr-06 2026 | $0.073744 | $0.073615 | $0.07563 | $0.074553 | $2,466,180 | $10,906,807 |
| Apr-05 2026 | $0.074143 | $0.07208 | $0.074921 | $0.074854 | $3,797,370 | $10,965,830 |
| Apr-04 2026 | $0.07429 | $0.072406 | $0.074798 | $0.07365 | $3,018,203 | $10,987,628 |
| Apr-03 2026 | $0.073079 | $0.071187 | $0.077335 | $0.075844 | $4,899,918 | $10,808,528 |
| Apr-02 2026 | $0.076996 | $0.067288 | $0.076996 | $0.068905 | $6,081,317 | $11,387,855 |
| Apr-01 2026 | $0.069332 | $0.066714 | $0.071966 | $0.066714 | $3,877,151 | $10,254,306 |
| Mar-31 2026 | $0.066642 | $0.064664 | $0.067598 | $0.067598 | $4,434,053 | $9,856,416 |
| Mar-30 2026 | $0.069001 | $0.062998 | $0.074031 | $0.062998 | $5,724,466 | $10,205,313 |
| Mar-29 2026 | $0.063046 | $0.062994 | $0.063866 | $0.063504 | $1,802,510 | $9,324,648 |
| Mar-28 2026 | $0.063652 | $0.063538 | $0.064045 | $0.064045 | $2,001,457 | $9,414,219 |