Cap Mercado $4.16T
3.13%
Volume 24h $249.85B
32.33%
BTC % 55.07%
-0.14%
ETH % 12.09%
2.06%
Moedas
33.517
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 |
|---|---|---|---|---|---|---|
| Oct-25 2025 | $0.100195 | $0.095374 | $0.100704 | $0.095374 | $3,910,962 | $14,818,979 |
| Oct-24 2025 | $0.095296 | $0.092259 | $0.095296 | $0.092793 | $5,333,754 | $14,094,307 |
| Oct-23 2025 | $0.092569 | $0.08974 | $0.094024 | $0.08974 | $4,302,160 | $13,691,037 |
| Oct-22 2025 | $0.089181 | $0.089147 | $0.094261 | $0.093672 | $9,029,463 | $13,189,881 |
| Oct-21 2025 | $0.094641 | $0.093829 | $0.100248 | $0.097605 | $11,058,008 | $13,997,418 |
| Oct-20 2025 | $0.097709 | $0.097709 | $0.101297 | $0.099756 | $6,354,754 | $14,451,232 |
| Oct-19 2025 | $0.100473 | $0.095715 | $0.100495 | $0.096764 | $7,105,465 | $14,859,996 |
| Oct-18 2025 | $0.097013 | $0.094788 | $0.097646 | $0.094788 | $4,046,420 | $14,348,267 |
| Oct-17 2025 | $0.095099 | $0.092638 | $0.096901 | $0.096207 | $13,173,286 | $14,065,278 |
| Oct-16 2025 | $0.096048 | $0.096038 | $0.102506 | $0.098067 | $9,338,439 | $14,205,606 |
| Oct-15 2025 | $0.097671 | $0.097384 | $0.102458 | $0.099529 | $7,160,923 | $14,445,684 |
| Oct-14 2025 | $0.100193 | $0.098047 | $0.105342 | $0.105342 | $11,660,947 | $14,818,589 |
| Oct-13 2025 | $0.105159 | $0.098015 | $0.105455 | $0.100511 | $10,999,015 | $15,553,056 |
| Oct-12 2025 | $0.10051 | $0.089793 | $0.101046 | $0.094485 | $15,347,771 | $14,865,493 |
| Oct-11 2025 | $0.094751 | $0.090589 | $0.098704 | $0.092293 | $21,645,503 | $14,013,794 |