Cap Mercado $3.47T
0.62%
Volume 24h $122.52B
-67.47%
BTC % 54.82%
-0.38%
ETH % 11.51%
0.34%
Moedas
34.057
+1
Trocas
885
Última atualização
16 Segundos 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 |
|---|---|---|---|---|---|---|
| Jan-16 2026 | $0.094578 | $0.093252 | $0.096038 | $0.094657 | $4,375,638 | $13,988,191 |
| Jan-15 2026 | $0.094648 | $0.093629 | $0.098385 | $0.097887 | $6,880,336 | $13,998,554 |
| Jan-14 2026 | $0.098267 | $0.096858 | $0.100086 | $0.098733 | $7,257,924 | $14,533,810 |
| Jan-13 2026 | $0.099523 | $0.093608 | $0.099523 | $0.093608 | $7,825,320 | $14,719,501 |
| Jan-12 2026 | $0.093915 | $0.091889 | $0.094379 | $0.094346 | $8,370,332 | $13,890,167 |
| Jan-11 2026 | $0.094547 | $0.094547 | $0.098648 | $0.098434 | $4,820,013 | $13,983,507 |
| Jan-10 2026 | $0.098593 | $0.098263 | $0.100313 | $0.100313 | $5,104,567 | $14,581,937 |
| Jan-09 2026 | $0.100007 | $0.099011 | $0.101491 | $0.101491 | $6,174,846 | $14,791,084 |
| Jan-08 2026 | $0.100988 | $0.099726 | $0.101708 | $0.100876 | $5,973,388 | $14,936,243 |
| Jan-07 2026 | $0.099766 | $0.099766 | $0.110115 | $0.109903 | $4,499,916 | $14,755,518 |
| Jan-06 2026 | $0.109558 | $0.108092 | $0.111726 | $0.111647 | $3,914,009 | $16,203,640 |
| Jan-05 2026 | $0.111947 | $0.110275 | $0.113254 | $0.112658 | $3,371,934 | $16,556,997 |
| Jan-04 2026 | $0.112723 | $0.111618 | $0.113408 | $0.113044 | $2,799,939 | $16,671,850 |
| Jan-03 2026 | $0.112571 | $0.111311 | $0.113374 | $0.111311 | $3,080,705 | $16,649,309 |
| Jan-02 2026 | $0.111123 | $0.108474 | $0.111236 | $0.108474 | $4,197,047 | $16,435,112 |