Adamant(ADDY)Hôm nay
$0.027912
1 năm trước
$0.026679
2 năm trước
$0.188516
Adamant Lịch sử Giá
(ADDY)Khoảng thời gian: 2024-09-13 ~ 2025-09-14
2024-09-13
2025-09-14
USD
Ngày giao dịch | Giá mở* | Giá cao nhất | Giá thấp nhất | Giá đóng cửa** | Vol |
|---|---|---|---|---|---|
2025-09-13 | $0.027394 | $0.028795 | $0.027696 | $0.028314 | $81.13096 |
2025-09-12 | $0.026989 | $0.027696 | $0.026831 | $0.027392 | $296.5001 |
2025-09-11 | $0.027050 | $0.027251 | $0.026572 | $0.026989 | $12.82703 |
2025-09-10 | $0.026373 | $0.027144 | $0.026337 | $0.027050 | $31.23921 |
2025-09-09 | $0.026773 | $0.026778 | $0.026331 | $0.026373 | $22.66780 |
2025-09-08 | $0.026397 | $0.026774 | $0.026151 | $0.026773 | $14.12675 |
2025-09-07 | $0.026397 | $0.026534 | $0.026045 | $0.026393 | $7.891212 |
2025-09-06 | $0.026666 | $0.026744 | $0.026110 | $0.026397 | $140.9217 |
2025-09-05 | $0.026713 | $0.027465 | $0.026450 | $0.026666 | $46.47599 |
2025-09-04 | $0.027507 | $0.027576 | $0.026608 | $0.026713 | $24.25151 |
2025-09-03 | $0.026674 | $0.027534 | $0.026286 | $0.027507 | $61.39656 |
2025-09-02 | $0.027120 | $0.027142 | $0.026362 | $0.026647 | $60.73744 |
2025-09-01 | $0.027591 | $0.027647 | $0.026965 | $0.027036 | $34.54742 |
2025-08-31 | $0.027089 | $0.027732 | $0.026938 | $0.027592 | $25.33248 |
2025-08-30 | $0.026699 | $0.027123 | $0.026550 | $0.027087 | $35.18417 |
2025-08-29 | $0.027941 | $0.027967 | $0.026499 | $0.026711 | $52.27689 |
2025-08-28 | $0.028626 | $0.028631 | $0.027729 | $0.027811 | $37.71761 |
2025-08-27 | $0.028062 | $0.028660 | $0.027984 | $0.028626 | $165.1726 |
2025-08-26 | $0.028612 | $0.028572 | $0.026977 | $0.028062 | $72.14405 |
2025-08-25 | $0.029641 | $0.030547 | $0.028179 | $0.028612 | $94.82635 |
* Dữ liệu sớm nhất trong phạm vi (giờ UTC)
** Dữ liệu mới nhất trong phạm vi (giờ UTC)
Vào ngày này trong lịch sử
2025-09-14
Adamant(ADDY)
