U.S. markets closed

AdEx USD (ADX-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
0.198682-0.008431 (-4.07%)
A partir del 12:27AM UTC. Mercado abierto.
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 abr 20240.1981360.1986820.1981360.1986820.1986823,957,839
26 abr 2024------
25 abr 20240.2090080.2107380.2016870.2082770.2082774,210,953
24 abr 20240.2307580.2308620.2076970.2089740.2089746,224,550
23 abr 20240.2207020.2382570.2204650.2307600.2307605,437,339
22 abr 20240.2202540.2294080.2197970.2207020.2207024,705,687
21 abr 20240.2294720.2313560.2154170.2202660.2202663,518,278
20 abr 20240.2109490.2297680.2090570.2295090.2295093,297,762
19 abr 20240.2108570.2173980.1980050.2109020.2109025,580,251
18 abr 20240.1998740.2115930.1964930.2109720.2109723,958,623
17 abr 20240.2037850.2054060.1933480.1998910.1998914,356,517
16 abr 20240.2027990.2094930.1953570.2037730.2037736,088,005
15 abr 20240.2225390.2254630.2009800.2026830.2026835,992,683
14 abr 20240.2058400.2240080.1928340.2226040.2226045,201,697
13 abr 20240.2263810.2347830.1967760.2056650.2056659,060,148
12 abr 20240.2612620.2711100.2224840.2264210.2264218,254,882
11 abr 20240.2794350.2803040.2608750.2614640.2614645,230,440
10 abr 20240.2900520.2917890.2679570.2793450.2793457,438,163
09 abr 20240.3109300.3143960.2899650.2902030.29020310,993,953
08 abr 20240.3121810.3144040.3034440.3109390.3109397,375,356
07 abr 20240.3055800.3166980.3049820.3123420.3123429,296,974
06 abr 20240.2963320.3160850.2956060.3053440.30534411,270,630
05 abr 20240.3202890.3263060.2963250.2963280.2963289,963,629
04 abr 20240.2941060.3311750.2797040.3202420.32024211,681,818
03 abr 20240.2824780.3248700.2816090.2944650.29446514,276,181
02 abr 20240.3057840.3059240.2809540.2824780.28247811,206,403
01 abr 20240.3256050.3290290.2968590.3057410.30574110,396,611
31 mar 20240.3440830.3486150.3159130.3255650.32556514,288,810
30 mar 20240.2818760.3758440.2814660.3445490.34454959,477,103
29 mar 20240.2856770.2867880.2792190.2818930.2818934,792,292
28 mar 20240.2783490.2988310.2759320.2855780.2855788,873,062
27 mar 20240.2843690.3050130.2742560.2783420.27834213,263,188
26 mar 20240.2653520.3359870.2652740.2844040.28440421,642,461
25 mar 20240.2715590.2745330.2620600.2653820.2653827,719,020
24 mar 20240.2490270.2779330.2464370.2716420.27164210,517,259
23 mar 20240.2483840.2603190.2483840.2489480.2489485,428,137
22 mar 20240.2520270.2554440.2403600.2483460.2483466,797,972
21 mar 20240.2432220.2542260.2397230.2519730.2519737,617,405
20 mar 20240.2255640.2442220.2210340.2430910.2430918,903,151
19 mar 20240.2454720.2471630.2236400.2255260.2255269,226,147
18 mar 20240.2560810.2567720.2341440.2454320.2454327,683,010
17 mar 20240.2365400.2571580.2322730.2562600.2562607,461,098
16 mar 20240.2567100.2676230.2338270.2366200.2366208,510,698
15 mar 20240.2654610.2681480.2408560.2567110.25671112,486,361
14 mar 20240.2701980.2748100.2526910.2655830.2655839,730,584
13 mar 20240.2553630.2734570.2540860.2701580.2701588,390,261
12 mar 20240.2561240.2696930.2453000.2553630.25536310,710,883
11 mar 20240.2419400.2618850.2366780.2560450.2560458,513,547
10 mar 20240.2510670.2511400.2392680.2418460.2418467,044,287
09 mar 20240.2512680.2597470.2482950.2510690.2510696,384,843
08 mar 20240.2383090.2496280.2356260.2495980.2495987,810,885
07 mar 20240.2308800.2389130.2303070.2384780.2384785,622,061
06 mar 20240.2201640.2332420.2183980.2308710.2308717,003,538
05 mar 20240.2420390.2432270.2055260.2201670.22016711,777,308
04 mar 20240.2386410.2454700.2352010.2419250.2419258,671,978
03 mar 20240.2326500.2407280.2261340.2386870.2386875,550,259
02 mar 20240.2209480.2389760.2209340.2326790.2326796,744,175
01 mar 20240.2135600.2213920.2135600.2209500.2209505,252,201
29 feb 20240.2154830.2202220.2119280.2136300.2136306,708,454
28 feb 20240.2084100.2209010.2075210.2156320.21563210,201,291
27 feb 20240.2099250.2158330.2083580.2084560.2084566,554,055
26 feb 20240.2050500.2153390.2030780.2099250.2099256,416,546
25 feb 20240.2104560.2127050.2048180.2050500.2050504,431,887
24 feb 20240.2124080.2187870.2050160.2104560.21045613,125,160
23 feb 20240.1977010.2861170.1946780.2126400.21264040,906,421
22 feb 20240.1915990.2001680.1877570.1978030.1978033,762,836
21 feb 20240.1924310.1952390.1868500.1916800.1916803,387,300
20 feb 20240.1989640.2015070.1888450.1923170.1923175,600,444
19 feb 20240.2025760.2031760.1988300.1989520.1989523,857,584
18 feb 20240.1952590.2040310.1940150.2026630.2026632,977,644
17 feb 20240.2018100.2018500.1924670.1952590.1952593,487,826
16 feb 20240.1920150.2150540.1912940.2018770.2018777,442,481
15 feb 20240.1931600.1960290.1914260.1921160.1921163,323,735
14 feb 20240.1878300.1937130.1855020.1930600.1930603,117,322
13 feb 20240.1896920.1905650.1836620.1878410.1878413,517,636
12 feb 20240.1836930.1921080.1793340.1897250.1897253,613,243
11 feb 20240.1844010.1893080.1834370.1836450.1836451,942,269
10 feb 20240.1862140.1885460.1799130.1845040.1845042,835,588
09 feb 20240.1788420.1894130.1772390.1862140.1862143,285,025
08 feb 20240.1739300.1798800.1725240.1787240.1787241,982,114
07 feb 20240.1692480.1745950.1692480.1738360.1738361,374,603
06 feb 20240.1678200.1713410.1670980.1692760.1692761,482,746
05 feb 20240.1688040.1730460.1673370.1678850.1678851,827,343
04 feb 20240.1697620.1725540.1674870.1688180.1688181,518,765
03 feb 20240.1713470.1737900.1697620.1697620.1697621,797,980
02 feb 20240.1712400.1719260.1693030.1713060.1713061,430,219
01 feb 20240.1698970.1717040.1678030.1712610.1712611,841,155
31 ene 20240.1750290.1755360.1699090.1699090.1699092,546,877
30 ene 20240.1767840.1790480.1748850.1749650.1749652,139,377
29 ene 20240.1753060.1768750.1710110.1767650.1767652,246,999
28 ene 20240.1754480.1794280.1749280.1753060.1753061,962,035
27 ene 20240.1769090.1773150.1739410.1754820.1754821,689,097
26 ene 20240.1683690.1770240.1680400.1769160.1769161,756,261
25 ene 20240.1734760.1734760.1655890.1683770.1683772,004,723
24 ene 20240.1653180.1821250.1642630.1734660.1734664,399,633
23 ene 20240.1689040.1734800.1624170.1653090.1653093,907,158
22 ene 20240.1775190.1781040.1689480.1689480.1689484,317,390
21 ene 20240.1778940.1786770.1767090.1775400.1775402,194,059
20 ene 20240.1762040.1793110.1732180.1778940.1778942,059,528
19 ene 20240.1751090.1767760.1682210.1761880.1761882,786,481
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...