Рыночная кепка $2.09T
2.14%
Объем 24h $81.86B
44.98%
BTC % 57.9566%
0.01%
ETH % 9.32334%
1.41%
Монеты
34.665
Биржи
204
Онлайн
AdEx (ADX) Историческая цена, объем и рыночные данные по дате Доллар США - USD
Отслеживайте полную историю цен AdEx (ADX) в Доллар США. В таблице представлены 3,285 дней ежедневных данных OHLCV — цены открытия, максимума, минимума, закрытия, объём торгов и рыночная капитализация.
| Дата | цена | цена Низкий | цена Высокая | цена открыто | Объем 24h USD | капитализация USD |
|---|---|---|---|---|---|---|
| Jun-28 2026 | $0.0544 | $0.0533 | $0.0562 | $0.0546 | $1,104,711 | $8,045,760 |
| Jun-27 2026 | $0.0547 | $0.0546 | $0.0578 | $0.0567 | $1,827,759 | $8,090,130 |
| Jun-26 2026 | $0.0567 | $0.0554 | $0.0586 | $0.0562 | $1,598,342 | $8,385,930 |
| Jun-25 2026 | $0.0562 | $0.0547 | $0.0578 | $0.0573 | $2,505,184 | $8,311,980 |
| Jun-24 2026 | $0.0573 | $0.055 | $0.0573 | $0.055 | $1,796,600 | $8,474,670 |
| Jun-23 2026 | $0.055 | $0.0538 | $0.0584 | $0.0584 | $3,137,757 | $8,134,500 |
| Jun-22 2026 | $0.0584 | $0.0584 | $0.0617 | $0.0603 | $1,620,405 | $8,637,360 |
| Jun-21 2026 | $0.0603 | $0.0603 | $0.0632 | $0.0624 | $2,036,971 | $8,918,370 |
| Jun-20 2026 | $0.0622 | $0.0596 | $0.0625 | $0.0605 | $2,135,714 | $9,199,380 |
| Jun-19 2026 | $0.0602 | $0.0589 | $0.062 | $0.0604 | $1,686,550 | $8,903,580 |
| Jun-18 2026 | $0.06 | $0.0582 | $0.0637 | $0.0636 | $2,566,103 | $8,874,000 |
| Jun-17 2026 | $0.0637 | $0.0619 | $0.0644 | $0.0625 | $1,986,345 | $9,421,230 |
| Jun-16 2026 | $0.0625 | $0.0603 | $0.0657 | $0.0657 | $2,089,942 | $9,243,750 |
| Jun-15 2026 | $0.066 | $0.058 | $0.0793 | $0.0581 | $18,082,152 | $9,761,400 |
| Jun-14 2026 | $0.0579 | $0.0553 | $0.0579 | $0.0577 | $2,192,325 | $8,563,410 |