ADAX Historical Data

ADAX Page 13
Download
Date Close Price change Market cap Trading volume
Oct 28, 2022 $ 0.0364
-2.63%
$ 3.64 million $ 417,193
Oct 27, 2022 $ 0.0374
+0.43%
$ 3.74 million $ 345,421
Oct 26, 2022 $ 0.0372
+1.02%
$ 3.72 million $ 351,644
Oct 25, 2022 $ 0.0369
+0.99%
$ 3.69 million $ 354,380
Oct 24, 2022 $ 0.0365
-3.16%
$ 3.65 million $ 1.76 million
Oct 23, 2022 $ 0.0377
-1.22%
$ 3.77 million $ 1.28 million
Oct 22, 2022 $ 0.0382
+3.20%
$ 3.82 million $ 826,985
Oct 21, 2022 $ 0.0372
+3.76%
$ 3.72 million $ 560,019
Oct 20, 2022 $ 0.0358
+5.77%
$ 3.58 million $ 320,569
Oct 19, 2022 $ 0.0339
-8.93%
$ 3.39 million $ 290,291
Oct 18, 2022 $ 0.0372
-4.48%
$ 3.72 million $ 282,293
Oct 17, 2022 $ 0.039
+1.80%
$ 3.9 million $ 177,611
Oct 16, 2022 $ 0.0383
+1.95%
$ 3.83 million $ 271,855
Oct 15, 2022 $ 0.0375
-3.33%
$ 3.75 million $ 271,850
Oct 14, 2022 $ 0.0388
-6.53%
$ 3.88 million $ 324,606
Oct 13, 2022 $ 0.0416
-0.77%
$ 4.16 million $ 351,041
Oct 12, 2022 $ 0.0417
-1.08%
$ 4.17 million $ 248,010
Oct 11, 2022 $ 0.0422
+7.09%
$ 4.22 million $ 714,520
Oct 10, 2022 $ 0.0393
-5.41%
$ 3.93 million $ 258,012
Oct 9, 2022 $ 0.0415
-0.24%
$ 4.15 million $ 284,624
Oct 8, 2022 $ 0.0416
-0.05%
$ 4.16 million $ 325,054
Oct 7, 2022 $ 0.0416
+0.84%
$ 4.16 million $ 323,482
Oct 6, 2022 $ 0.0413
-1.15%
$ 4.13 million $ 268,761
Oct 5, 2022 $ 0.0419
+4.24%
$ 4.19 million $ 338,511
Oct 4, 2022 $ 0.0402
-1.52%
$ 4.02 million $ 316,615
Oct 3, 2022 $ 0.0408
+3.62%
$ 4.08 million $ 261,230
Oct 2, 2022 $ 0.0394
-1.68%
$ 3.94 million $ 520,983
Oct 1, 2022 $ 0.0401
-0.75%
$ 4.01 million $ 270,338
Sep 30, 2022 $ 0.0403
-2.14%
$ 4.03 million $ 2.56 million
Sep 29, 2022 $ 0.0413
-4.74%
$ 4.13 million $ 587,319
Sep 28, 2022 $ 0.0433
+3.16%
$ 4.33 million $ 391,093
Sep 27, 2022 $ 0.042
-4.35%
$ 4.2 million $ 356,361
Sep 26, 2022 $ 0.044
-4.61%
$ 4.4 million $ 410,005
Sep 25, 2022 $ 0.0461
-4.53%
$ 4.61 million $ 378,741
Sep 24, 2022 $ 0.0483
+6.26%
$ 4.83 million $ 514,073
Sep 23, 2022 $ 0.0454
+4.12%
$ 4.54 million $ 349,824
Sep 22, 2022 $ 0.0436
+11.88%
$ 4.36 million $ 333,580
Sep 21, 2022 $ 0.039
+2.89%
$ -- $ 328,738
Sep 20, 2022 $ 0.0379
+1.84%
$ -- $ 287,100
Sep 19, 2022 $ 0.0372
-0.60%
$ -- $ 584,243
Sep 18, 2022 $ 0.0374
-7.13%
$ -- $ 326,974
Sep 17, 2022 $ 0.0403
+0.53%
$ -- $ 480,336
Sep 16, 2022 $ 0.0401
+4.88%
$ -- $ 740,424
Sep 15, 2022 $ 0.0382
-1.36%
$ -- $ 1.65 million
Sep 14, 2022 $ 0.0387
+3.22%
$ -- $ 325,841
Sep 13, 2022 $ 0.0376
-6.63%
$ -- $ 268,661
Sep 12, 2022 $ 0.0403
-4.81%
$ -- $ 333,054
Sep 11, 2022 $ 0.042
+1.31%
$ -- $ 388,711
Sep 10, 2022 $ 0.0415
+1.10%
$ -- $ 1.33 million
Sep 9, 2022 $ 0.0409
-0.32%
$ -- $ 231,189