Cap Mercado $2.26T
0.7%
Volume 24h $70.13B
0.96%
BTC % 58.9367%
0.49%
ETH % 10.3415%
-0.28%
Moedas
34.665
Trocas
204
Ao vivo
Preços históricos de AdEx (ADX), Informações de volume e mercado por data Dólar USD - USD
Acompanhe o histórico completo de preços de AdEx (ADX) em Dólar USD. Esta tabela mostra 3,308 dias de dados OHLCV diários, incluindo preços de abertura, máximo, mínimo, fechamento, volume e capitalização de mercado.
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Jul-21 2026 | $0.0582 | $0.058 | $0.0592 | $0.0588 | $3,038,200 | $8,607,780 |
| Jul-20 2026 | $0.0585 | $0.0552 | $0.0589 | $0.0563 | $2,459,047 | $8,652,150 |
| Jul-19 2026 | $0.0564 | $0.0564 | $0.0579 | $0.057 | $1,006,468 | $8,341,560 |
| Jul-18 2026 | $0.0576 | $0.0572 | $0.0585 | $0.0585 | $2,118,108 | $8,519,040 |
| Jul-17 2026 | $0.0582 | $0.0575 | $0.0592 | $0.0587 | $2,730,291 | $8,607,780 |
| Jul-16 2026 | $0.0585 | $0.0585 | $0.0608 | $0.0606 | $1,116,232 | $8,652,150 |
| Jul-15 2026 | $0.0607 | $0.0603 | $0.0617 | $0.0617 | $1,757,949 | $8,977,530 |
| Jul-14 2026 | $0.0616 | $0.0578 | $0.0619 | $0.0578 | $114,186 | $9,110,640 |
| Jul-13 2026 | $0.0577 | $0.0576 | $0.0613 | $0.0611 | $2,245,001 | $8,533,830 |
| Jul-12 2026 | $0.0611 | $0.061 | $0.0616 | $0.061 | $821,722 | $9,036,690 |
| Jul-11 2026 | $0.0612 | $0.0612 | $0.0629 | $0.0613 | $193,727 | $9,051,480 |
| Jul-10 2026 | $0.0611 | $0.0564 | $0.0611 | $0.0579 | $238,673 | $9,036,690 |
| Jul-09 2026 | $0.0579 | $0.0554 | $0.0605 | $0.056 | $330,408 | $8,563,410 |
| Jul-08 2026 | $0.056 | $0.0548 | $0.0563 | $0.0558 | $152,796 | $8,282,400 |
| Jul-07 2026 | $0.056 | $0.0557 | $0.0581 | $0.0581 | $188,384 | $8,282,400 |