ADX
AdEx Network Järg 334
118,617,914 ADX
Osta / Müü
Get Wallet
AdEx Network
AdEx Network Hind $1.26
$1.26
AdEx Network 24h Vol
$2,736,147
$2,736,147
AdEx Network Turuosa ülempiirid $149,712,000
$149,712,000
24h turumaht
49 BTC 1 H
1.19 %
24 H
-3.16 %
7 d
-2.89 %
Täna AdEx Network USA dollarites on praegu hind
1.26
USD, ja kui see on muudetud Bitcoin on
0.00002260
BTC. Kogusumma 2,681 münt's praegu ringlusse turul. AdEx Network hinnad muutuvad praegu -3.16 %, Kontrollima kogu krüptokursus. Viimase 24 tunni jooksul 0.027 M US dollars AdEx Network on kaubeldatud Krüptovahetused. Hangi AdEx Network's edusamme, lisades selle oma lemmikud tasuta portfelli kui soovid.
Täisnimi
AdEx Network
Sümbol
ADX
Algoritm
N/A
BTC Hind
0.00002260 BTC
BTC Turg
2,681 BTC
BTC 24h Vol
49 BTC
Kokku hangitud münte
118,617,914 ADX
1h
1.19 %
24h
-3.16 %
7d
-2.89 %
Veebisait
N/A
Reddit
N/A
Share AdEx Network Price
Tabelid
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2020-09-17 | $0.1520000 | $0.1584000 | $0.1608000 | $0.1507000 |
| 2020-09-18 | $0.1584000 | $0.1590000 | $0.1609000 | $0.1532000 |
| 2020-09-19 | $0.1590000 | $0.1656000 | $0.1750000 | $0.1541000 |
| 2020-09-20 | $0.1656000 | $0.1661000 | $0.1661000 | $0.1656000 |
| 2020-09-22 | $0.1618000 | $0.1531000 | $0.1636000 | $0.1467000 |
| 2020-09-23 | $0.1531000 | $0.1527000 | $0.1531000 | $0.1527000 |
| 2020-09-24 | $0.1414000 | $0.1561000 | $0.1603000 | $0.1451000 |
| 2020-09-25 | $0.1561000 | $0.1561000 | $0.1561000 | $0.1561000 |
| 2020-09-26 | $0.1621000 | $0.1917000 | $0.2152000 | $0.1616000 |
| 2020-09-27 | $0.1917000 | $0.1925000 | $0.1925000 | $0.1917000 |
| 2020-09-29 | $0.1888000 | $0.1922000 | $0.1958000 | $0.1853000 |
| 2020-09-30 | $0.1922000 | $0.1923000 | $0.1923000 | $0.1922000 |
| 2020-10-05 | $0.2025000 | $0.1998000 | $0.2238000 | $0.1928000 |
| 2020-10-06 | $0.1998000 | $0.1774000 | $0.1967000 | $0.1766000 |
| 2020-10-07 | $0.1774000 | $0.1793000 | $0.1820000 | $0.1723000 |
| 2020-10-08 | $0.1793000 | $0.1857000 | $0.1905000 | $0.1810000 |
| 2020-10-09 | $0.1857000 | $0.1857000 | $0.1857000 | $0.1857000 |
| 2020-10-13 | $0.1957000 | $0.1932000 | $0.1946000 | $0.1900000 |
| 2020-10-14 | $0.1932000 | $0.1931000 | $0.1932000 | $0.1931000 |
| 2020-10-15 | $0.1872000 | $0.1872000 | $0.1921000 | $0.1861000 |
| 2020-10-16 | $0.1872000 | $0.1911000 | $0.1911000 | $0.1769000 |
| 2020-10-17 | $0.1911000 | $0.1907000 | $0.1911000 | $0.1907000 |
| 2020-10-21 | $0.2170000 | $0.2127000 | $0.2336000 | $0.2114000 |
| 2020-10-22 | $0.2127000 | $0.2265000 | $0.2275000 | $0.2151000 |
| 2020-10-23 | $0.2265000 | $0.2448000 | $0.2546000 | $0.2245000 |
| 2020-10-24 | $0.2448000 | $0.2571000 | $0.2625000 | $0.2392000 |
| 2020-10-25 | $0.2571000 | $0.2569000 | $0.2571000 | $0.2569000 |
| 2020-10-29 | $0.2127000 | $0.2145000 | $0.2403000 | $0.2116000 |
| 2020-10-30 | $0.2145000 | $0.2141000 | $0.2145000 | $0.2141000 |
| 2020-11-07 | $0.2538000 | $0.2428000 | $0.2833000 | $0.2408000 |
| 2020-11-08 | $0.2426000 | $0.2728000 | $0.2812000 | $0.2532000 |
| 2020-11-09 | $0.2728000 | $0.2649000 | $0.2666000 | $0.2549000 |
| 2020-11-10 | $0.2649000 | $0.2733000 | $0.2839000 | $0.2670000 |
| 2020-11-11 | $0.2734000 | $0.2908000 | $0.2952000 | $0.2741000 |
| 2020-11-12 | $0.2888000 | $0.2877000 | $0.2888000 | $0.2877000 |
| 2020-11-13 | $0.2694000 | $0.2753000 | $0.2813000 | $0.2735000 |
| 2020-11-14 | $0.2753000 | $0.2739000 | $0.2740000 | $0.2666000 |
| 2020-11-15 | $0.2731000 | $0.2635000 | $0.2739000 | $0.2623000 |
| 2020-11-16 | $0.2633000 | $0.2649000 | $0.2710000 | $0.2629000 |
| 2020-11-17 | $0.2643000 | $0.2755000 | $0.2921000 | $0.2686000 |
| 2020-11-18 | $0.2745000 | $0.2745000 | $0.2745000 | $0.2745000 |
| 2020-11-19 | $0.2649000 | $0.2736000 | $0.2741000 | $0.2609000 |
| 2020-11-20 | $0.2737000 | $0.2928000 | $0.2963000 | $0.2805000 |
| 2020-11-21 | $0.2933000 | $0.2910000 | $0.3209000 | $0.2896000 |
| 2020-11-22 | $0.2910000 | $0.3212000 | $0.3554000 | $0.2912000 |
| 2020-11-23 | $0.3204000 | $0.3211000 | $0.3211000 | $0.3202000 |
| 2020-11-24 | $0.3181000 | $0.3150000 | $0.3199000 | $0.3019000 |
| 2020-11-25 | $0.3163000 | $0.3164000 | $0.3235000 | $0.2914000 |
| 2020-11-26 | $0.3150000 | $0.2682000 | $0.2922000 | $0.2624000 |
| 2020-11-27 | $0.2695000 | $0.2691000 | $0.2717000 | $0.2624000 |
| 2020-11-28 | $0.2700000 | $0.2825000 | $0.2836000 | $0.2759000 |
| 2020-11-29 | $0.2839000 | $0.2848000 | $0.2848000 | $0.2833000 |
| 2020-11-30 | $0.2812000 | $0.2913000 | $0.2998000 | $0.2874000 |
| 2020-12-01 | $0.2922000 | $0.2943000 | $0.2943000 | $0.2704000 |
| 2020-12-02 | $0.2925000 | $0.3101000 | $0.3313000 | $0.2957000 |
| 2020-12-03 | $0.3101000 | $0.3084000 | $0.3223000 | $0.3029000 |
| 2020-12-04 | $0.3080000 | $0.2767000 | $0.2882000 | $0.2749000 |
| 2020-12-05 | $0.2744000 | $0.2740000 | $0.2746000 | $0.2740000 |
| 2020-12-06 | $0.2872000 | $0.2991000 | $0.3009000 | $0.2896000 |
| 2020-12-07 | $0.2991000 | $0.3003000 | $0.3008000 | $0.2867000 |
| 2020-12-08 | $0.2999000 | $0.2775000 | $0.2959000 | $0.2721000 |
| 2020-12-09 | $0.2782000 | $0.2788000 | $0.2876000 | $0.2718000 |
| 2020-12-10 | $0.2787000 | $0.2642000 | $0.2723000 | $0.2633000 |
| 2020-12-11 | $0.2642000 | $0.2640000 | $0.2642000 | $0.2640000 |
| 2020-12-12 | $0.2482000 | $0.2615000 | $0.2664000 | $0.2566000 |
| 2020-12-13 | $0.2615000 | $0.2648000 | $0.2763000 | $0.2635000 |
| 2020-12-14 | $0.2649000 | $0.2643000 | $0.2670000 | $0.2620000 |
| 2020-12-15 | $0.2643000 | $0.2563000 | $0.2657000 | $0.2561000 |
| 2020-12-16 | $0.2562000 | $0.2647000 | $0.2783000 | $0.2585000 |
| 2020-12-17 | $0.2640000 | $0.2648000 | $0.2648000 | $0.2640000 |
| 2020-12-18 | $0.2645000 | $0.2727000 | $0.2768000 | $0.2613000 |
| 2020-12-19 | $0.2724000 | $0.3250000 | $0.5319000 | $0.2745000 |
| 2020-12-20 | $0.3245000 | $0.2883000 | $0.3165000 | $0.2784000 |
| 2020-12-21 | $0.2878000 | $0.2910000 | $0.2954000 | $0.2679000 |
| 2020-12-22 | $0.2862000 | $0.2873000 | $0.2892000 | $0.2826000 |
| 2020-12-24 | $0.2597000 | $0.2757000 | $0.2796000 | $0.2685000 |
| 2020-12-25 | $0.2757000 | $0.2835000 | $0.2937000 | $0.2784000 |
| 2020-12-26 | $0.2852000 | $0.2845000 | $0.2852000 | $0.2845000 |
| 2020-12-27 | $0.2911000 | $0.3118000 | $0.3473000 | $0.2946000 |
| 2020-12-28 | $0.3088000 | $0.3096000 | $0.3096000 | $0.3088000 |
| 2020-12-30 | $0.3065000 | $0.3220000 | $0.3274000 | $0.3136000 |
| 2020-12-31 | $0.3220000 | $0.3662000 | $0.3744000 | $0.3159000 |
| 2021-01-01 | $0.3656000 | $0.3599000 | $0.3628000 | $0.3377000 |
| 2021-01-02 | $0.3601000 | $0.3475000 | $0.3822000 | $0.3377000 |
| 2021-01-03 | $0.3478000 | $0.3478000 | $0.3488000 | $0.3475000 |
| 2021-01-04 | $0.3546000 | $0.3427000 | $0.3963000 | $0.3266000 |
| 2021-01-05 | $0.3449000 | $0.3725000 | $0.3880000 | $0.3423000 |
| 2021-01-06 | $0.3722000 | $0.3839000 | $0.4191000 | $0.3809000 |
| 2021-01-07 | $0.3839000 | $0.3986000 | $0.4070000 | $0.3826000 |
| 2021-01-08 | $0.3983000 | $0.3765000 | $0.4288000 | $0.3748000 |
| 2021-01-09 | $0.3775000 | $0.3865000 | $0.3873000 | $0.3775000 |
| 2021-01-10 | $0.3959000 | $0.3722000 | $0.4062000 | $0.3553000 |
| 2021-01-11 | $0.3702000 | $0.3402000 | $0.3685000 | $0.3129000 |
| 2021-01-12 | $0.3389000 | $0.3491000 | $0.3507000 | $0.3154000 |
| 2021-01-13 | $0.3513000 | $0.3788000 | $0.3904000 | $0.3730000 |
| 2021-01-14 | $0.3788000 | $0.3900000 | $0.4776000 | $0.3900000 |
| 2021-01-15 | $0.3943000 | $0.3933000 | $0.3958000 | $0.3925000 |
| 2021-01-17 | $0.4000000 | $0.4089000 | $0.4089000 | $0.3866000 |
| 2021-01-18 | $0.4089000 | $0.4076000 | $0.4105000 | $0.4064000 |
| 2021-01-19 | $0.4125000 | $0.4230000 | $0.4546000 | $0.3981000 |
| 2021-01-20 | $0.4190000 | $0.4166000 | $0.4190000 | $0.4151000 |
| 2021-01-21 | $0.4279000 | $0.3734000 | $0.3759000 | $0.3395000 |
| 2021-01-22 | $0.3715000 | $0.3932000 | $0.4198000 | $0.3809000 |
| 2021-01-23 | $0.3932000 | $0.4097000 | $0.4124000 | $0.3806000 |
| 2021-01-24 | $0.4097000 | $0.4439000 | $0.5021000 | $0.4421000 |
| 2021-01-25 | $0.4439000 | $0.4330000 | $0.4350000 | $0.3889000 |
| 2021-01-26 | $0.4330000 | $0.4284000 | $0.4508000 | $0.4277000 |
| 2021-01-27 | $0.4284000 | $0.3900000 | $0.4004000 | $0.3725000 |
| 2021-01-28 | $0.3900000 | $0.4157000 | $0.4357000 | $0.3859000 |
| 2021-01-29 | $0.4157000 | $0.4073000 | $0.4430000 | $0.4019000 |
| 2021-01-30 | $0.4073000 | $0.4346000 | $0.4737000 | $0.4069000 |
| 2021-01-31 | $0.4346000 | $0.4119000 | $0.4261000 | $0.3966000 |
| 2021-02-01 | $0.4133000 | $0.4086000 | $0.4133000 | $0.4086000 |
| 2021-02-03 | $0.4390000 | $0.5183000 | $0.7774000 | $0.4798000 |
| 2021-02-04 | $0.5183000 | $0.6438000 | $0.8174000 | $0.4847000 |
| 2021-02-05 | $0.6438000 | $0.6324000 | $0.6945000 | $0.6032000 |
| 2021-02-06 | $0.6318000 | $0.5969000 | $0.6775000 | $0.5895000 |
| 2021-02-07 | $0.5969000 | $0.5656000 | $0.5779000 | $0.5548000 |
| 2021-02-08 | $0.5656000 | $0.6100000 | $0.6992000 | $0.5997000 |
| 2021-02-09 | $0.6100000 | $0.6252000 | $0.6278000 | $0.5869000 |
| 2021-02-10 | $0.6252000 | $0.6266000 | $0.6289000 | $0.5935000 |
| 2021-02-11 | $0.6298000 | $0.6423000 | $0.6553000 | $0.6261000 |
| 2021-02-13 | $0.7073000 | $0.7212000 | $0.7257000 | $0.6612000 |
| 2021-02-14 | $0.7212000 | $0.6658000 | $0.7214000 | $0.6518000 |
| 2021-02-15 | $0.6658000 | $0.6231000 | $0.6602000 | $0.5831000 |
| 2021-02-16 | $0.6231000 | $0.6427000 | $0.6434000 | $0.6135000 |
| 2021-02-17 | $0.6419000 | $0.6438000 | $0.6459000 | $0.6412000 |
| 2021-02-18 | $0.6995000 | $0.7485000 | $0.7929000 | $0.7177000 |
| 2021-02-19 | $0.7485000 | $0.7689000 | $0.7871000 | $0.7174000 |
| 2021-02-20 | $0.7689000 | $0.7231000 | $0.7523000 | $0.6986000 |
| 2021-02-21 | $0.7231000 | $0.7975000 | $0.8708000 | $0.7261000 |
| 2021-02-22 | $0.7975000 | $0.6974000 | $0.7409000 | $0.6540000 |
| 2021-02-23 | $0.6974000 | $0.5797000 | $0.7070000 | $0.5521000 |
| 2021-02-24 | $0.5797000 | $0.5922000 | $0.6163000 | $0.5513000 |
| 2021-02-25 | $0.5922000 | $0.5825000 | $0.6285000 | $0.5252000 |
| 2021-02-26 | $0.5825000 | $0.5821000 | $0.5821000 | $0.5360000 |
| 2021-02-27 | $0.5842000 | $0.8158000 | $1.29 | $0.5825000 |
| 2021-02-28 | $0.8190000 | $0.7791000 | $0.8190000 | $0.7758000 |
| 2021-03-02 | $0.7647000 | $0.7795000 | $0.7866000 | $0.6936000 |
| 2021-03-03 | $0.7795000 | $0.8088000 | $0.8389000 | $0.7599000 |
| 2021-03-04 | $0.8088000 | $0.7613000 | $0.7967000 | $0.7358000 |
| 2021-03-05 | $0.7613000 | $0.7692000 | $0.7692000 | $0.7220000 |
| 2021-03-06 | $0.7736000 | $0.7704000 | $0.7773000 | $0.7634000 |
| 2021-03-08 | $0.8373000 | $0.8400000 | $0.8916000 | $0.8341000 |
| 2021-03-09 | $0.8400000 | $0.8765000 | $0.8791000 | $0.8228000 |
| 2021-03-10 | $0.8765000 | $0.9237000 | $0.9447000 | $0.8080000 |
| 2021-03-11 | $0.9237000 | $1.01 | $1.01 | $0.8991000 |
| 2021-03-12 | $1.01 | $1.10 | $1.22 | $1.01 |
| 2021-03-14 | $0.9886000 | $1.06 | $1.11 | $0.9317000 |
| 2021-03-15 | $1.06 | $0.9843000 | $1.06 | $0.9538000 |
| 2021-03-16 | $0.9819000 | $0.9770000 | $0.9849000 | $0.9729000 |
| 2021-03-17 | $0.9664000 | $0.9890000 | $0.9919000 | $0.9318000 |
| 2021-03-18 | $0.9897000 | $1.10 | $1.19 | $0.9896000 |
| 2021-03-20 | $1.17 | $1.11 | $1.20 | $1.10 |
| 2021-03-21 | $1.10 | $1.10 | $1.11 | $1.10 |
| 2021-03-22 | $1.30 | $1.21 | $1.34 | $1.16 |
| 2021-03-23 | $1.21 | $1.12 | $1.25 | $1.05 |
| 2021-03-24 | $1.12 | $1.13 | $1.13 | $1.12 |
| 2021-03-25 | $1.03 | $1.00 | $1.08 | $0.9535000 |
| 2021-03-26 | $1.00 | $1.10 | $1.17 | $1.07 |
| 2021-03-27 | $1.10 | $1.13 | $1.13 | $1.08 |
| 2021-03-28 | $1.13 | $1.16 | $1.24 | $1.08 |
| 2021-03-29 | $1.17 | $1.34 | $1.38 | $1.17 |
| 2021-03-31 | $1.40 | $1.42 | $1.54 | $1.33 |
| 2021-04-01 | $1.42 | $1.38 | $1.61 | $1.35 |
| 2021-04-02 | $1.37 | $1.44 | $1.49 | $1.39 |
| 2021-04-03 | $1.44 | $1.48 | $1.92 | $1.34 |
| 2021-04-04 | $1.48 | $1.42 | $1.48 | $1.41 |
| 2021-04-05 | $1.58 | $1.42 | $1.61 | $1.41 |
| 2021-04-06 | $1.42 | $1.35 | $1.43 | $1.26 |
| 2021-04-07 | $1.35 | $1.23 | $1.32 | $1.05 |
| 2021-04-08 | $1.23 | $1.39 | $1.56 | $1.26 |
| 2021-04-09 | $1.39 | $1.55 | $1.57 | $1.31 |
| 2021-04-10 | $1.55 | $1.53 | $1.56 | $1.52 |
| 2021-04-11 | $1.52 | $1.56 | $1.85 | $1.43 |
| 2021-04-12 | $1.56 | $1.48 | $1.56 | $1.44 |
| 2021-04-13 | $1.48 | $1.48 | $1.50 | $1.47 |
| 2021-04-14 | $1.46 | $1.42 | $1.77 | $1.36 |
| 2021-04-15 | $1.41 | $1.39 | $1.42 | $1.38 |
| 2021-04-17 | $1.39 | $1.36 | $1.37 | $1.24 |
| 2021-04-18 | $1.36 | $1.26 | $1.32 | $1.19 |
| 2021-04-19 | $1.26 | $1.17 | $1.31 | $1.15 |
| 2021-04-20 | $1.17 | $1.29 | $1.36 | $1.14 |
| 2021-04-21 | $1.29 | $1.24 | $1.32 | $1.19 |
| 2021-04-22 | $1.24 | $1.21 | $1.25 | $1.20 |
| 2021-04-23 | $1.10 | $1.11 | $1.20 | $0.9863000 |
| 2021-04-24 | $1.11 | $1.14 | $1.16 | $1.01 |
| 2021-04-25 | $1.14 | $1.15 | $1.22 | $1.08 |
| 2021-04-26 | $1.15 | $1.33 | $1.34 | $1.20 |
| 2021-04-27 | $1.33 | $1.32 | $1.34 | $1.31 |
| 2021-04-29 | $1.37 | $1.36 | $1.53 | $1.30 |
| 2021-04-30 | $1.36 | $1.32 | $1.36 | $1.31 |
| 2021-05-01 | $1.38 | $1.36 | $1.47 | $1.33 |
| 2021-05-02 | $1.36 | $1.34 | $1.37 | $1.31 |
| 2021-05-03 | $1.34 | $1.32 | $1.38 | $1.32 |
| 2021-05-06 | $1.33 | $1.28 | $1.33 | $1.25 |
| 2021-05-07 | $1.28 | $1.40 | $1.43 | $1.24 |
| 2021-05-08 | $1.40 | $1.38 | $1.57 | $1.36 |
| 2021-05-09 | $1.38 | $1.36 | $1.38 | $1.36 |
| 2021-05-12 | $1.28 | $1.12 | $1.20 | $1.08 |
| 2021-05-13 | $1.09 | $1.12 | $1.13 | $1.02 |
| 2021-05-14 | $1.12 | $1.15 | $1.23 | $1.13 |
| 2021-05-15 | $1.16 | $1.16 | $1.17 | $1.14 |
| 2021-05-20 | $0.7258000 | $0.8660000 | $0.8712000 | $0.7700000 |
| 2021-05-21 | $0.8692000 | $0.8743000 | $0.8892000 | $0.8581000 |
| 2021-05-24 | $0.9024000 | $0.9996000 | $1.14 | $0.9271000 |
| 2021-05-25 | $0.9996000 | $1.02 | $1.02 | $0.9257000 |
| 2021-05-26 | $1.03 | $1.01 | $1.18 | $0.9912000 |
| 2021-05-29 | $0.8619000 | $0.8239000 | $0.8839000 | $0.7663000 |
| 2021-05-30 | $0.8239000 | $0.8337000 | $0.8631000 | $0.8041000 |
| 2021-05-31 | $0.8337000 | $0.8739000 | $0.9560000 | $0.8618000 |
| 2021-06-01 | $0.8726000 | $0.8580000 | $0.9057000 | $0.8469000 |
| 2021-06-04 | $0.9808000 | $0.9298000 | $0.9341000 | $0.8937000 |
| 2021-06-05 | $0.9298000 | $0.9083000 | $0.9209000 | $0.8723000 |
| 2021-06-06 | $0.9083000 | $0.9434000 | $1.01 | $0.9171000 |
| 2021-06-07 | $0.9422000 | $0.9331000 | $0.9461000 | $0.9316000 |
| 2021-06-10 | $0.8863000 | $0.8959000 | $0.9194000 | $0.8267000 |
| 2021-06-11 | $0.8959000 | $0.7527000 | $0.9185000 | $0.6997000 |
| 2021-06-12 | $0.7527000 | $0.6872000 | $0.7573000 | $0.6872000 |
| 2021-06-13 | $0.6867000 | $0.6855000 | $0.6915000 | $0.6842000 |
| 2021-06-16 | $0.7183000 | $0.6824000 | $0.6824000 | $0.6511000 |
| 2021-06-17 | $0.6824000 | $0.6685000 | $0.6922000 | $0.6469000 |
| 2021-06-18 | $0.6685000 | $0.5718000 | $0.6471000 | $0.5450000 |
| 2021-06-19 | $0.5719000 | $0.5673000 | $0.5744000 | $0.5619000 |
| 2021-06-23 | $0.3767000 | $0.4032000 | $0.4268000 | $0.3864000 |
| 2021-06-24 | $0.4035000 | $0.4037000 | $0.4062000 | $0.4023000 |
| 2021-06-27 | $0.3532000 | $0.3259000 | $0.3913000 | $0.3245000 |
| 2021-06-28 | $0.3253000 | $0.3254000 | $0.3298000 | $0.3236000 |
