Рыночная кепка $2.52T
1.11%
Объем 24h $98.08B
-26.45%
BTC % 53.81%
-0.46%
ETH % 12.92%
1.47%
Монеты
29.184
+1
Биржи
885
Последнее обновление
37 секунд тому назад
AdEx (ADX) Историческая цена, объем и рыночные данные по дате Доллар США - USD
| Дата | цена | цена Низкий | цена Высокая | цена открыто | Объем 24h USD | капитализация USD |
|---|---|---|---|---|---|---|
| Oct-19 2024 | $0.180691 | $0.162141 | $0.189341 | $0.162141 | $16,042,822 | $26,027,879 |
| Oct-18 2024 | $0.160978 | $0.158034 | $0.161309 | $0.158556 | $1,889,238 | $23,188,290 |
| Oct-17 2024 | $0.158663 | $0.155525 | $0.160458 | $0.159972 | $1,687,220 | $22,854,858 |
| Oct-16 2024 | $0.16106 | $0.160514 | $0.165094 | $0.165094 | $2,036,324 | $23,200,119 |
| Oct-15 2024 | $0.16415 | $0.164016 | $0.168848 | $0.166964 | $2,601,993 | $23,645,220 |
| Oct-14 2024 | $0.168438 | $0.162663 | $0.168438 | $0.163049 | $2,115,314 | $24,262,902 |
| Oct-13 2024 | $0.162516 | $0.158377 | $0.163364 | $0.160607 | $1,572,014 | $23,409,911 |
| Oct-12 2024 | $0.160964 | $0.160719 | $0.164172 | $0.163001 | $4,952,304 | $23,186,311 |
| Oct-11 2024 | $0.162702 | $0.157946 | $0.163478 | $0.157946 | $2,900,042 | $23,436,683 |
| Oct-10 2024 | $0.157411 | $0.15598 | $0.174265 | $0.174265 | $7,844,692 | $22,674,561 |
| Oct-09 2024 | $0.169522 | $0.152602 | $0.169522 | $0.1557 | $9,467,742 | $24,419,034 |
| Oct-08 2024 | $0.155137 | $0.146413 | $0.156474 | $0.148125 | $4,733,231 | $22,346,884 |
| Oct-07 2024 | $0.148492 | $0.146714 | $0.150546 | $0.147723 | $2,258,969 | $21,389,727 |
| Oct-06 2024 | $0.147655 | $0.142775 | $0.14998 | $0.143388 | $1,592,242 | $21,269,235 |
| Oct-05 2024 | $0.143531 | $0.143484 | $0.146263 | $0.145294 | $1,233,049 | $20,675,103 |