Рыночная кепка $2.31T
2.89%
Объем 24h $178.45B
-15.6%
BTC % 49.82%
-0.88%
ETH % 15.52%
-0.77%
Монеты
26.929
+22
Биржи
885
Последнее обновление
31 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 |
|---|---|---|---|---|---|---|
| May-01 2024 | $0.187118 | $0.181444 | $0.188016 | $0.186988 | $7,212,293 | $26,953,680 |
| Apr-30 2024 | $0.18652 | $0.183255 | $0.199061 | $0.196947 | $6,786,627 | $26,867,511 |
| Apr-29 2024 | $0.198113 | $0.192708 | $0.200996 | $0.200996 | $3,704,115 | $28,537,528 |
| Apr-28 2024 | $0.200049 | $0.200049 | $0.207895 | $0.205255 | $3,062,113 | $28,816,330 |
| Apr-27 2024 | $0.204142 | $0.193037 | $0.205026 | $0.198228 | $3,502,124 | $29,405,848 |
| Apr-26 2024 | $0.19878 | $0.19878 | $0.208105 | $0.208105 | $3,999,302 | $28,633,544 |
| Apr-25 2024 | $0.208444 | $0.202708 | $0.209961 | $0.209017 | $4,353,600 | $30,025,572 |
| Apr-24 2024 | $0.20819 | $0.20819 | $0.230234 | $0.230234 | $6,154,519 | $29,989,084 |
| Apr-23 2024 | $0.231264 | $0.221397 | $0.232787 | $0.221397 | $5,368,727 | $33,312,764 |
| Apr-22 2024 | $0.221753 | $0.220378 | $0.228737 | $0.221767 | $4,715,751 | $31,942,734 |
| Apr-21 2024 | $0.220482 | $0.21652 | $0.23121 | $0.229116 | $3,472,538 | $31,759,681 |
| Apr-20 2024 | $0.229064 | $0.209752 | $0.229064 | $0.211652 | $3,480,537 | $32,995,883 |
| Apr-19 2024 | $0.209694 | $0.20234 | $0.215883 | $0.210949 | $5,446,536 | $30,205,656 |
| Apr-18 2024 | $0.211139 | $0.197758 | $0.211139 | $0.200006 | $3,972,471 | $30,413,870 |
| Apr-17 2024 | $0.201358 | $0.194093 | $0.20475 | $0.203163 | $4,312,237 | $29,004,907 |