ada3l(ADA3L)Oggi
$0.101154
1 anni fa
$0.003519
2 anni fa
$0.001579
3 anni fa
$0.005673
4 anni fa
$0.039528
ada3l Cronologia prezzi
(ADA3L)Periodo di tempo: 2024-09-08 ~ 2025-09-09
2024-09-08
2025-09-09
USD
Data | Prezzo aperto* | ALTO | BASSO | Prezzo di chiusura** | Vol |
|---|---|---|---|---|---|
2025-09-08 | $0.086102 | $0.095 | $0.081 | $0.093205 | $7,740.757 |
2025-09-07 | $0.08359 | $0.087 | $0.079 | $0.084919 | $7,341.125 |
2025-09-06 | $0.085207 | $0.088 | $0.081 | $0.082566 | $17,057.91 |
2025-09-05 | $0.081373 | $0.092 | $0.078 | $0.083649 | $12,997.98 |
2025-09-04 | $0.093644 | $0.093 | $0.079 | $0.080409 | $14,414.17 |
2025-09-03 | $0.08474 | $0.094 | $0.083 | $0.092079 | $17,486.88 |
2025-09-02 | $0.086437 | $0.09 | $0.077 | $0.08454 | $14,836.67 |
2025-09-01 | $0.093857 | $0.098 | $0.081 | $0.085817 | $8,647.866 |
2025-08-31 | $0.0935 | $0.097 | $0.089 | $0.091395 | $13,009.09 |
2025-08-30 | $0.095756 | $0.1 | $0.087 | $0.092227 | $19,652.36 |
2025-08-29 | $0.109714 | $0.11 | $0.091 | $0.093269 | $18,747.10 |
2025-08-28 | $0.116532 | $0.118 | $0.103 | $0.108376 | $16,819.84 |
2025-08-27 | $0.10914 | $0.118 | $0.109 | $0.114353 | $22,578.46 |
2025-08-26 | $0.11732 | $0.119 | $0.1 | $0.107741 | $26,380.14 |
2025-08-25 | $0.133985 | $0.16 | $0.112 | $0.114622 | $11,921.31 |
2025-08-24 | $0.14302 | $0.144 | $0.129 | $0.133412 | $21,095.83 |
2025-08-23 | $0.142732 | $0.155 | $0.132 | $0.141908 | $22,767.10 |
2025-08-22 | $0.121503 | $0.151 | $0.104 | $0.14317 | $16,550.24 |
2025-08-21 | $0.128943 | $0.137 | $0.119 | $0.121265 | $19,691.99 |
2025-08-20 | $0.130434 | $0.135 | $0.114 | $0.129927 | $19,994.08 |
* Dati più antichi nell'intervallo (ora UTC)
** Ultimi dati nell'intervallo (ora UTC)
In questo giorno nella storia
2025-09-09
ada3l(ADA3L)
