AdEx(ADX)Dzisiaj
$0.130577
1 lat temu
$0.147454
2 lat temu
$0.129395
3 lat temu
$0.170127
4 lat temu
$0.527202
5 lat temu
$0.165765
6 lat temu
$0.082012
7 lat temu
$0.169029
AdEx Historia cen
(ADX)Okres czasu: 2024-09-10 ~ 2025-09-11
2024-09-10
2025-09-11
USD
Data | Cena otwarcia* | WYSOKI | NISKI | Cena zamknięcia** | Vol |
|---|---|---|---|---|---|
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 |
2025-08-27 | $0.135960 | $0.138484 | $0.135325 | $0.138176 | $5.427M |
2025-08-26 | $0.137287 | $0.137449 | $0.129534 | $0.136200 | $8.606M |
2025-08-25 | $0.143190 | $0.148297 | $0.135333 | $0.137287 | $9.442M |
2025-08-24 | $0.143774 | $0.145367 | $0.140362 | $0.143092 | $5.066M |
2025-08-23 | $0.141288 | $0.146442 | $0.142641 | $0.143780 | $7.417M |
2025-08-22 | $0.133171 | $0.143975 | $0.130806 | $0.141170 | $7.214M |
* Najwcześniejsze dane w zakresie (czas UTC)
** Najnowsze dane w zakresie (czas UTC)
Tego dnia w historii
2025-09-11
AdEx(ADX)
