AdEx(ADX)今日
$0.121848
1年前
$0.137162
2年前
$0.13327
3年前
$0.156843
4年前
$0.54464
5年前
$0.152591
6年前
$0.078708
7年前
$0.187167
8年前
$0.569675
AdEx 価格履歴
(ADX)期間: 2024-09-16 ~ 2025-09-17
2024-09-16
2025-09-17
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
2025-09-16 | $0.118648 | $0.121729 | $0.117597 | $0.121513 | $5.076M |
2025-09-15 | $0.126860 | $0.127349 | $0.118523 | $0.118763 | $5.253M |
2025-09-14 | $0.129783 | $0.131312 | $0.126666 | $0.126865 | $4.710M |
2025-09-13 | $0.129008 | $0.132980 | $0.128643 | $0.129814 | $5.470M |
2025-09-12 | $0.128879 | $0.131872 | $0.128643 | $0.128872 | $4.528M |
2025-09-11 | $0.130667 | $0.131437 | $0.127837 | $0.129046 | $5.804M |
2025-09-10 | $0.127805 | $0.131436 | $0.126514 | $0.130500 | $4.008M |
2025-09-09 | $0.127356 | $0.133038 | $0.126553 | $0.127707 | $4.847M |
2025-09-08 | $0.123242 | $0.127607 | $0.122857 | $0.127438 | $4.102M |
2025-09-07 | $0.120437 | $0.123242 | $0.119536 | $0.123129 | $3.607M |
2025-09-06 | $0.122187 | $0.124036 | $0.120312 | $0.120439 | $4.664M |
2025-09-05 | $0.130352 | $0.132322 | $0.121711 | $0.122047 | $7.508M |
2025-09-04 | $0.135863 | $0.135900 | $0.130203 | $0.130203 | $3.524M |
2025-09-03 | $0.132703 | $0.135965 | $0.132088 | $0.135948 | $4.105M |
2025-09-02 | $0.133190 | $0.134942 | $0.129154 | $0.132703 | $4.743M |
2025-09-01 | $0.136390 | $0.136712 | $0.131792 | $0.133168 | $4.256M |
2025-08-31 | $0.134745 | $0.139689 | $0.134004 | $0.136435 | $4.414M |
2025-08-30 | $0.134360 | $0.137495 | $0.131379 | $0.134745 | $4.596M |
2025-08-29 | $0.139705 | $0.140045 | $0.132874 | $0.134047 | $6.475M |
2025-08-28 | $0.138268 | $0.141593 | $0.136783 | $0.139658 | $5.843M |
* 範囲内で最も古いデータ（UTC時間）
** 範囲内の最新データ（UTC時間）
歴史のこの日に
2025-09-17
AdEx(ADX)
