Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
日期 | 打开 | 关 | 高 | 低 |
---|---|---|---|---|
2021-08-20 | $0.5971000 | $0.5939000 | $0.6169000 | $0.5745000 |
2021-08-21 | $0.5939000 | $0.5676000 | $0.5892000 | $0.5595000 |
2021-08-22 | $0.5676000 | $0.6011000 | $0.6127000 | $0.5667000 |
2021-08-23 | $0.6010000 | $0.6150000 | $0.6413000 | $0.6011000 |
2021-08-24 | $0.6150000 | $0.5647000 | $0.6012000 | $0.5552000 |
2021-08-25 | $0.5647000 | $0.6086000 | $0.6106000 | $0.5663000 |
2021-08-26 | $0.6086000 | $0.5476000 | $0.5872000 | $0.5426000 |
2021-08-27 | $0.5476000 | $0.5585000 | $0.5962000 | $0.5585000 |
2021-08-28 | $0.5585000 | $0.5513000 | $0.5672000 | $0.5497000 |
2021-08-29 | $0.5513000 | $0.5480000 | $0.5638000 | $0.5457000 |
2021-08-30 | $0.5480000 | $0.5540000 | $0.5692000 | $0.5388000 |
2021-08-31 | $0.5540000 | $0.5634000 | $0.6015000 | $0.5493000 |
2021-09-01 | $0.5634000 | $0.5675000 | $0.6299000 | $0.5667000 |
2021-09-02 | $0.5675000 | $0.5610000 | $0.5822000 | $0.5557000 |
2021-09-03 | $0.5602000 | $0.5634000 | $0.6008000 | $0.5622000 |
2021-09-04 | $0.5634000 | $0.5772000 | $0.5951000 | $0.5539000 |
2021-09-05 | $0.5772000 | $0.6102000 | $0.6253000 | $0.5869000 |
2021-09-06 | $0.6102000 | $0.6183000 | $0.6207000 | $0.5869000 |
2021-09-07 | $0.6183000 | $0.5449000 | $0.5906000 | $0.5222000 |
2021-09-08 | $0.5449000 | $0.5561000 | $0.5764000 | $0.5379000 |
2021-09-09 | $0.5561000 | $0.5510000 | $0.5568000 | $0.5277000 |
2021-09-10 | $0.5510000 | $0.5289000 | $0.5424000 | $0.5106000 |
2021-09-11 | $0.5289000 | $0.5520000 | $0.5716000 | $0.5324000 |
2021-09-12 | $0.5520000 | $0.5711000 | $0.5779000 | $0.5568000 |
2021-09-13 | $0.5711000 | $0.5329000 | $0.5588000 | $0.5322000 |
2021-09-14 | $0.5329000 | $0.5460000 | $0.5632000 | $0.5453000 |
2021-09-15 | $0.5460000 | $0.5564000 | $0.5824000 | $0.5560000 |
2021-09-16 | $0.5564000 | $0.5440000 | $0.5522000 | $0.5393000 |
2021-09-17 | $0.5440000 | $0.5240000 | $0.5267000 | $0.5152000 |
2021-09-18 | $0.5244000 | $0.5370000 | $0.5418000 | $0.5246000 |
2021-09-19 | $0.5370000 | $0.5166000 | $0.5276000 | $0.5143000 |
2021-09-20 | $0.5166000 | $0.4806000 | $0.4927000 | $0.4548000 |
2021-09-21 | $0.4806000 | $0.4234000 | $0.4505000 | $0.4212000 |
2021-09-22 | $0.4234000 | $0.4791000 | $0.4895000 | $0.4686000 |
2021-09-23 | $0.4791000 | $0.4798000 | $0.4962000 | $0.4798000 |
2021-09-24 | $0.4798000 | $0.4396000 | $0.4472000 | $0.4355000 |
2021-09-25 | $0.4396000 | $0.4286000 | $0.4455000 | $0.4277000 |
2021-09-26 | $0.4286000 | $0.5102000 | $0.7314000 | $0.4268000 |
2021-09-27 | $0.5102000 | $0.4324000 | $0.4945000 | $0.4160000 |
2021-09-28 | $0.4324000 | $0.4119000 | $0.4267000 | $0.4057000 |
2021-09-29 | $0.4119000 | $0.4145000 | $0.4228000 | $0.4048000 |
2021-09-30 | $0.4146000 | $0.4133000 | $0.4159000 | $0.4127000 |
2021-10-02 | $0.4549000 | $0.4535000 | $0.4759000 | $0.4522000 |
2021-10-03 | $0.4535000 | $0.6379000 | $0.7658000 | $0.4556000 |
2021-10-04 | $0.6379000 | $0.5568000 | $0.6475000 | $0.5175000 |
2021-10-05 | $0.5568000 | $0.5207000 | $0.5784000 | $0.5200000 |
2021-10-06 | $0.5207000 | $0.5207000 | $0.5543000 | $0.5189000 |
2021-10-07 | $0.5208000 | $0.5272000 | $0.6450000 | $0.4992000 |
2021-10-08 | $0.5267000 | $0.5419000 | $0.5786000 | $0.5209000 |
2021-10-09 | $0.5419000 | $0.5408000 | $0.5594000 | $0.5351000 |
2021-10-10 | $0.5400000 | $0.5186000 | $0.5398000 | $0.5138000 |
2021-10-11 | $0.5186000 | $0.5231000 | $0.5462000 | $0.5228000 |
2021-10-12 | $0.5231000 | $0.5302000 | $0.6109000 | $0.5065000 |
2021-10-13 | $0.5302000 | $0.5498000 | $0.6003000 | $0.5328000 |
2021-10-14 | $0.5498000 | $0.5577000 | $0.5925000 | $0.5429000 |
2021-10-15 | $0.5581000 | $0.5628000 | $0.6734000 | $0.5528000 |
2021-10-16 | $0.5628000 | $0.5794000 | $0.5974000 | $0.5522000 |
2021-10-17 | $0.5790000 | $0.5678000 | $0.5993000 | $0.5632000 |
2021-10-18 | $0.5678000 | $0.5537000 | $0.5604000 | $0.5454000 |
2021-10-19 | $0.5537000 | $0.5471000 | $0.5739000 | $0.5463000 |
2021-10-20 | $0.5471000 | $0.5557000 | $0.6181000 | $0.5557000 |
2021-10-21 | $0.5557000 | $0.5555000 | $0.6364000 | $0.5291000 |
2021-10-22 | $0.5550000 | $0.5525000 | $0.5712000 | $0.5358000 |
2021-10-23 | $0.5525000 | $0.5657000 | $0.5812000 | $0.5628000 |
2021-10-24 | $0.5657000 | $0.5348000 | $0.5646000 | $0.5275000 |
2021-10-25 | $0.5352000 | $0.5533000 | $0.5664000 | $0.5444000 |
2021-10-26 | $0.5533000 | $0.5402000 | $0.5720000 | $0.5299000 |
2021-10-27 | $0.5402000 | $0.4917000 | $0.5153000 | $0.4862000 |
2021-10-28 | $0.4917000 | $0.5343000 | $0.5643000 | $0.5184000 |
2021-10-29 | $0.5343000 | $1.17 | $1.98 | $0.5372000 |
2021-10-30 | $1.17 | $1.04 | $1.45 | $1.02 |
2021-10-31 | $1.05 | $0.9168000 | $1.15 | $0.9099000 |
2021-11-01 | $0.9168000 | $0.8680000 | $0.9337000 | $0.8663000 |
2021-11-02 | $0.8680000 | $0.8643000 | $0.9589000 | $0.8616000 |
2021-11-03 | $0.8649000 | $0.7910000 | $0.8679000 | $0.7878000 |
2021-11-04 | $0.7910000 | $0.7540000 | $0.8062000 | $0.7350000 |
2021-11-05 | $0.7540000 | $0.7401000 | $0.8100000 | $0.7303000 |
2021-11-06 | $0.7401000 | $0.8518000 | $1.11 | $0.7311000 |
2021-11-07 | $0.8518000 | $0.8182000 | $0.9474000 | $0.7900000 |
2021-11-08 | $0.8182000 | $0.7852000 | $0.8535000 | $0.7842000 |
2021-11-09 | $0.7852000 | $0.7822000 | $0.8139000 | $0.7685000 |
2021-11-10 | $0.7822000 | $0.7427000 | $0.7714000 | $0.7297000 |
2021-11-11 | $0.7427000 | $0.7882000 | $0.9648000 | $0.7528000 |
2021-11-12 | $0.7882000 | $0.8021000 | $0.8520000 | $0.7549000 |
2021-11-13 | $0.8021000 | $0.7842000 | $0.8227000 | $0.7805000 |
2021-11-14 | $0.7842000 | $0.7719000 | $0.8056000 | $0.7719000 |
2021-11-15 | $0.7719000 | $0.7631000 | $0.7686000 | $0.7421000 |
2021-11-16 | $0.7631000 | $0.7890000 | $0.8492000 | $0.6938000 |
2021-11-17 | $0.7890000 | $0.7589000 | $0.8665000 | $0.7589000 |
2021-11-18 | $0.7589000 | $0.7021000 | $0.7593000 | $0.6941000 |
2021-11-19 | $0.7021000 | $0.7326000 | $0.7588000 | $0.7201000 |
2021-11-20 | $0.7326000 | $0.7520000 | $0.8019000 | $0.7401000 |
2021-11-21 | $0.7520000 | $0.7762000 | $0.8235000 | $0.7203000 |
2021-11-22 | $0.7762000 | $0.7518000 | $0.7931000 | $0.7318000 |
2021-11-23 | $0.7518000 | $0.7623000 | $0.8101000 | $0.7497000 |
2021-11-24 | $0.7623000 | $0.7142000 | $0.7573000 | $0.7087000 |
2021-11-25 | $0.7160000 | $0.7523000 | $0.7871000 | $0.7433000 |
2021-11-26 | $0.7523000 | $0.6771000 | $0.7224000 | $0.6646000 |
2021-11-27 | $0.6771000 | $0.7172000 | $0.7714000 | $0.6818000 |
2021-11-28 | $0.7221000 | $0.7251000 | $0.7607000 | $0.7178000 |
2021-11-29 | $0.7251000 | $0.7229000 | $0.7518000 | $0.7162000 |
2021-11-30 | $0.7229000 | $0.7363000 | $0.7776000 | $0.7200000 |
2021-12-01 | $0.7345000 | $0.7196000 | $0.7608000 | $0.6999000 |
2021-12-02 | $0.7207000 | $0.7386000 | $0.7761000 | $0.6944000 |
2021-12-03 | $0.7386000 | $0.7306000 | $0.9014000 | $0.6895000 |
2021-12-04 | $0.7274000 | $0.6236000 | $0.7147000 | $0.6166000 |
2021-12-05 | $0.6236000 | $0.5876000 | $0.6426000 | $0.5725000 |
2021-12-06 | $0.5886000 | $0.6116000 | $0.6926000 | $0.5964000 |
2021-12-07 | $0.6122000 | $0.6056000 | $0.6284000 | $0.5991000 |
2021-12-08 | $0.6059000 | $0.6174000 | $0.6458000 | $0.6134000 |
2021-12-09 | $0.6180000 | $0.5765000 | $0.5921000 | $0.5650000 |
2021-12-10 | $0.5765000 | $0.5467000 | $0.5729000 | $0.5448000 |
2021-12-11 | $0.5467000 | $0.5783000 | $0.5868000 | $0.5611000 |
2021-12-12 | $0.5781000 | $0.6009000 | $0.6025000 | $0.5818000 |
2021-12-13 | $0.6009000 | $0.5310000 | $0.5530000 | $0.5265000 |
2021-12-14 | $0.5310000 | $0.5596000 | $0.5979000 | $0.5422000 |
2021-12-15 | $0.5592000 | $0.5532000 | $0.5837000 | $0.5488000 |
2021-12-16 | $0.5532000 | $0.5575000 | $0.5607000 | $0.5421000 |
2021-12-17 | $0.5575000 | $0.5439000 | $0.5722000 | $0.5408000 |
2021-12-18 | $0.5427000 | $0.5555000 | $0.6002000 | $0.5539000 |
2021-12-19 | $0.5539000 | $0.5556000 | $0.5558000 | $0.5532000 |
2022-02-09 | $0.4753000 | $0.4780000 | $0.4962000 | $0.4751000 |
2022-02-10 | $0.4789000 | $0.4757000 | $0.4781000 | $0.4505000 |
2022-02-11 | $0.4757000 | $0.4552000 | $0.4657000 | $0.4423000 |
2022-02-12 | $0.4552000 | $0.4369000 | $0.4567000 | $0.4284000 |
2022-02-13 | $0.4369000 | $0.4340000 | $0.4449000 | $0.4234000 |
2022-02-14 | $0.4340000 | $0.4420000 | $0.4710000 | $0.4394000 |
2022-02-15 | $0.4420000 | $0.4613000 | $0.4852000 | $0.4603000 |
2022-02-16 | $0.4613000 | $0.4549000 | $0.4858000 | $0.4487000 |
2022-02-17 | $0.4549000 | $0.4275000 | $0.4414000 | $0.4208000 |
2022-02-18 | $0.4275000 | $0.4205000 | $0.4263000 | $0.4082000 |
2022-02-19 | $0.4196000 | $0.4111000 | $0.4199000 | $0.4097000 |
2022-02-20 | $0.4116000 | $0.3950000 | $0.4021000 | $0.3897000 |
2022-02-21 | $0.3950000 | $0.3917000 | $0.3935000 | $0.3760000 |
2022-02-22 | $0.3917000 | $0.4118000 | $0.4421000 | $0.3946000 |
2022-02-23 | $0.4118000 | $0.4121000 | $0.4126000 | $0.4108000 |
2022-02-24 | $0.4106000 | $0.4175000 | $0.4365000 | $0.4024000 |
2022-02-25 | $0.4175000 | $0.4325000 | $0.4472000 | $0.4256000 |
2022-02-26 | $0.4325000 | $0.4218000 | $0.4348000 | $0.4193000 |
2022-02-27 | $0.4218000 | $0.3931000 | $0.4073000 | $0.3913000 |
2022-02-28 | $0.3931000 | $0.4298000 | $0.4432000 | $0.4289000 |
2022-03-01 | $0.4298000 | $0.4364000 | $0.4423000 | $0.4298000 |
2022-03-02 | $0.4364000 | $0.4214000 | $0.4373000 | $0.4187000 |
2022-03-03 | $0.4214000 | $0.4087000 | $0.4158000 | $0.4019000 |
2022-03-04 | $0.4083000 | $0.3908000 | $0.3939000 | $0.3742000 |
2022-03-05 | $0.3908000 | $0.3943000 | $0.4178000 | $0.3922000 |
2022-03-06 | $0.3943000 | $0.3974000 | $0.3982000 | $0.3755000 |
2022-03-07 | $0.3974000 | $0.3892000 | $0.3964000 | $0.3775000 |
2022-03-08 | $0.3892000 | $0.3915000 | $0.4057000 | $0.3902000 |
2022-03-09 | $0.3915000 | $0.4089000 | $0.4154000 | $0.4009000 |
2022-03-10 | $0.4089000 | $0.3858000 | $0.3965000 | $0.3853000 |
2022-03-11 | $0.3858000 | $0.3877000 | $0.3900000 | $0.3778000 |
2022-03-12 | $0.3877000 | $0.3824000 | $0.3904000 | $0.3788000 |
2022-03-13 | $0.3824000 | $0.3745000 | $0.3790000 | $0.3670000 |
2022-03-14 | $0.3745000 | $0.3874000 | $0.3929000 | $0.3763000 |
2022-03-15 | $0.3874000 | $0.3754000 | $0.3916000 | $0.3741000 |
2022-03-16 | $0.3754000 | $0.4318000 | $0.6752000 | $0.3960000 |
2022-03-17 | $0.4318000 | $0.4073000 | $0.4537000 | $0.4047000 |
2022-03-18 | $0.4073000 | $0.4009000 | $0.4362000 | $0.3980000 |
2022-03-19 | $0.4009000 | $0.4021000 | $0.4146000 | $0.3998000 |
2022-03-20 | $0.4021000 | $0.3994000 | $0.4249000 | $0.3883000 |
2022-03-21 | $0.3994000 | $0.4039000 | $0.4065000 | $0.3963000 |
2022-03-22 | $0.4039000 | $0.4074000 | $0.4148000 | $0.4023000 |
2022-03-23 | $0.4073000 | $0.4152000 | $0.4301000 | $0.4113000 |
2022-03-24 | $0.4152000 | $0.4193000 | $0.4364000 | $0.4193000 |
2022-03-25 | $0.4193000 | $0.4163000 | $0.4274000 | $0.4122000 |
2022-03-26 | $0.4163000 | $0.4276000 | $0.4427000 | $0.4200000 |
2022-03-27 | $0.4276000 | $0.4368000 | $0.4539000 | $0.4361000 |
2022-03-28 | $0.4368000 | $0.4295000 | $0.4538000 | $0.4278000 |
2022-03-29 | $0.4295000 | $0.4345000 | $0.4478000 | $0.4284000 |
2022-03-30 | $0.4345000 | $0.4424000 | $0.4431000 | $0.4279000 |
2022-03-31 | $0.4424000 | $0.4186000 | $0.4343000 | $0.4166000 |
2022-04-01 | $0.4186000 | $0.4489000 | $0.4562000 | $0.4382000 |
2022-04-02 | $0.4489000 | $0.4399000 | $0.4609000 | $0.4354000 |
2022-04-03 | $0.4399000 | $0.4650000 | $0.4836000 | $0.4495000 |
2022-04-04 | $0.4650000 | $0.4460000 | $0.5474000 | $0.4439000 |
2022-04-05 | $0.4460000 | $0.4640000 | $0.5025000 | $0.4262000 |
2022-04-06 | $0.4640000 | $0.4145000 | $0.4690000 | $0.4139000 |
2022-04-07 | $0.4145000 | $0.4263000 | $0.4366000 | $0.4140000 |
2022-04-08 | $0.4263000 | $0.4077000 | $0.4240000 | $0.4023000 |
2022-04-09 | $0.4077000 | $0.4146000 | $0.4172000 | $0.4078000 |
2022-04-10 | $0.4146000 | $0.4116000 | $0.4237000 | $0.4055000 |
2022-04-11 | $0.4116000 | $0.3665000 | $0.3891000 | $0.3659000 |
2022-04-12 | $0.3665000 | $0.3789000 | $0.3834000 | $0.3725000 |
2022-04-13 | $0.3789000 | $0.3930000 | $0.4046000 | $0.3893000 |
2022-04-14 | $0.3929000 | $0.3783000 | $0.3889000 | $0.3771000 |
2022-04-15 | $0.3783000 | $0.3960000 | $0.4033000 | $0.3796000 |
2022-04-16 | $0.3960000 | $0.3914000 | $0.4315000 | $0.3887000 |
2022-04-17 | $0.3914000 | $0.3819000 | $0.3870000 | $0.3792000 |
2022-04-18 | $0.3819000 | $0.3820000 | $0.3964000 | $0.3790000 |
2022-04-19 | $0.3820000 | $0.3827000 | $0.3834000 | $0.3819000 |
对 | 交换 |
---|---|
ADX/BTC | bigone |
ADX/BNB | binance |
ADX/BTC | binance |
ADX/BUSD | binance |
ADX/ETH | binance |
ADX/BTC | bitforex |
ADX/BTC | bittrex |
ADX/ETH | bittrex |
ADX/ETH | etherdelta |
ADX/ETH | ethermium |
ADX/BTC | gatecoin |
ADX/ETH | gatecoin |
ADX/ETH | gateio |
ADX/USDT | gateio |
ADX/BTC | hitbtc |
ADX/ETH | hitbtc |
ADX/USDT | hitbtc |
ADX/BTC | huobikorea |
ADX/ETH | huobikorea |
ADX/BTC | huobipro |
ADX/ETH | huobipro |
ADX/ETH | idex |
ADX/BTC | liqui |
ADX/ETH | liqui |
ADX/USDT | liqui |
ADX/WETH | sushiswap |
ADX/WETH | uniswapv2 |
ADX/BTC | upbit |
ADX/ETH | upbit |
ADX/KRW | upbit |
AdEx is a decentralized Ad exchange built on the Ethereum network Focusing on the entertainment industry and video streaming services and publishers, AdEx aims to replace the traditional digital advertising models by providing a transparent, focused solution for advertisers to collaborate with ad publishers directly, skipping middlemen fees and complications. The platform also ensures that the end user can understand and control the ads delivered to them through the use of the AdEx User Profile personalized page. The AdEx token (ADX) is used within the AdEx Platform to buy or sell advertising space and time.
Sorry, detailed technology about Ambire AdEx is not currently available
Sorry, detailed features about Ambire AdEx is not currently available
AdEx is a decentralized ad exchange built on Ethereum blockchain and smart contracts. The AdEx platform is designed to disrupt and replace the traditional digital advertising models by providing a transparent, focused solution for advertisers to collaborate with ad publishers and reach the best potential clients.
The AdEx crowdsale will start on June 30th and will end on July 30th or when the hard cap of 40,000 ЕТH is reached (Only ETH will be accepted as a paying method).
The token exchange rate will be: 1 ETH = 900 ADX.
There will be a:
- 30% first day bonus (1ETH = 1170ADX)
- 15% first week bonus (1ETH = 1035ADX)
Tokens will be immediately transferable after the crowdsale.