AstraDex AI(ADEX)今天
$0.040843
AstraDex AI 價格歷史
(ADEX)時間段: 2024-09-09 ~ 2025-09-10
2024-09-09
2025-09-10
USD
日期 | 開盤價* | 最高價 | 最低價 | 收盤價** | 交易量 |
|---|---|---|---|---|---|
2025-09-09 | $0.039614 | $0.040315 | $0.039275 | $0.039454 | $40.79749 |
2025-09-08 | $0.038122 | $0.039718 | $0.039020 | $0.039614 | $807.9779 |
2025-09-07 | $0.037714 | $0.038252 | $0.037696 | $0.038122 | $14.15630 |
2025-09-06 | $0.037874 | $0.038316 | $0.037526 | $0.037717 | $44.46759 |
2025-09-05 | $0.038352 | $0.039634 | $0.037740 | $0.037844 | $55.93047 |
2025-09-04 | $0.040064 | $0.040163 | $0.038159 | $0.038298 | $106.2911 |
2025-09-03 | $0.038672 | $0.040103 | $0.038350 | $0.040064 | $265.9174 |
2025-09-02 | $0.042914 | $0.043015 | $0.008921 | $0.038748 | $1,710.080 |
2025-09-01 | $0.044519 | $0.046985 | $0.042914 | $0.042968 | $2,025.700 |
2025-08-31 | $0.044440 | $0.044949 | $0.043822 | $0.044516 | $606.7120 |
2025-08-30 | $0.044216 | $0.044902 | $0.043680 | $0.044368 | $189.6771 |
2025-08-29 | $0.055443 | $0.055875 | $0.043655 | $0.044216 | $4,280.116 |
2025-08-28 | $0.057790 | $0.057595 | $0.055444 | $0.055498 | $17.10318 |
2025-08-27 | $0.056788 | $0.058411 | $0.056669 | $0.057862 | $279.7185 |
2025-08-26 | $0.054957 | $0.057296 | $0.049578 | $0.056788 | $2,864.736 |
2025-08-25 | $0.056589 | $0.058422 | $0.053532 | $0.054957 | $3,359.724 |
2025-08-24 | $0.052081 | $0.056906 | $0.051757 | $0.056589 | $1,686.879 |
2025-08-23 | $0.051208 | $0.053802 | $0.051364 | $0.052097 | $54.51438 |
2025-08-22 | $0.047453 | $0.052517 | $0.046226 | $0.051068 | $339.5143 |
2025-08-21 | $0.048192 | $0.049287 | $0.047031 | $0.047373 | $207.2502 |
* 範圍內最早的資料（UTC 時間）
** 範圍內的最新資料（UTC 時間）
歷史上的今天
2025-09-10
AstraDex AI(ADEX)
