AdEx(ADX)Hoje
$0.130569
1 anos atrás
$0.144004
2 anos atrás
$0.129094
3 anos atrás
$0.15817
4 anos atrás
$0.577552
5 anos atrás
$0.154413
6 anos atrás
$0.082934
7 anos atrás
$0.222674
AdEx Histórico de preços
(ADX)Período de tempo: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
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 |
2025-08-21 | $0.135817 | $0.140127 | $0.132736 | $0.132921 | $8.295M |
2025-08-20 | $0.133342 | $0.138175 | $0.129337 | $0.135901 | $8.447M |
2025-08-19 | $0.135802 | $0.137848 | $0.132058 | $0.133228 | $8.267M |
2025-08-18 | $0.144378 | $0.144296 | $0.133351 | $0.136036 | $8.191M |
2025-08-17 | $0.145603 | $0.147366 | $0.142312 | $0.144413 | $6.475M |
2025-08-16 | $0.141721 | $0.145656 | $0.140651 | $0.145624 | $7.271M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-05
AdEx(ADX)
