Adrena(ADX)اليوم
$0.022284
Adrena سجل الأسعار
(ADX)الفترة الزمنية: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
التاريخ | سعر الافتتاح* | سعر اعلى | سعر أقل | سعر الإغلاق** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.023100 | $0.023118 | $0.019958 | $0.021172 | $31,576.42 |
2025-09-10 | $0.023650 | $0.024096 | $0.022093 | $0.023126 | $52,350.77 |
2025-09-09 | $0.021098 | $0.025634 | $0.021644 | $0.023620 | $62,990.24 |
2025-09-08 | $0.019116 | $0.022813 | $0.018937 | $0.021125 | $27,611.09 |
2025-09-07 | $0.018991 | $0.019890 | $0.018648 | $0.019088 | $11,119.75 |
2025-09-06 | $0.017949 | $0.019120 | $0.017828 | $0.018971 | $7,813.458 |
2025-09-05 | $0.017087 | $0.018490 | $0.016443 | $0.017891 | $20,208.35 |
2025-09-04 | $0.017288 | $0.017931 | $0.016818 | $0.017087 | $9,856.323 |
2025-09-03 | $0.016932 | $0.017415 | $0.016857 | $0.017314 | $5,951.459 |
2025-09-02 | $0.016973 | $0.017383 | $0.016284 | $0.016932 | $18,877.28 |
2025-09-01 | $0.017475 | $0.017626 | $0.016868 | $0.016969 | $18,581.62 |
2025-08-31 | $0.017283 | $0.017711 | $0.016794 | $0.017471 | $22,470.94 |
2025-08-30 | $0.017090 | $0.017369 | $0.016926 | $0.017369 | $16,258.79 |
2025-08-29 | $0.016993 | $0.017240 | $0.017005 | $0.017111 | $13,759.86 |
2025-08-28 | $0.016663 | $0.017047 | $0.016124 | $0.017002 | $26,420.64 |
2025-08-27 | $0.016288 | $0.017052 | $0.016335 | $0.016671 | $8,280.258 |
2025-08-26 | $0.016364 | $0.016467 | $0.015898 | $0.016271 | $9,016.461 |
2025-08-25 | $0.017268 | $0.017302 | $0.016357 | $0.016364 | $14,323.85 |
2025-08-24 | $0.017612 | $0.017676 | $0.017039 | $0.017273 | $6,976.032 |
2025-08-23 | $0.016597 | $0.017879 | $0.016725 | $0.017613 | $26,676.18 |
* أقدم البيانات في النطاق (بتوقيت UTC)
** أحدث البيانات في النطاق (بتوقيت UTC)
في هذا اليوم من التاريخ
2025-09-12
Adrena(ADX)
