ADAX Historical Data

ADAX Page 18
Download
Date Close Price change Market cap Trading volume
Feb 20, 2022 $ 0.282
-13.21%
$ -- $ 1.24 million
Feb 19, 2022 $ 0.319
-2.14%
$ -- $ 767,881
Feb 18, 2022 $ 0.322
-9.09%
$ -- $ 919,529
Feb 17, 2022 $ 0.354
-10.95%
$ -- $ 1.21 million
Feb 16, 2022 $ 0.397
+2.11%
$ -- $ 973,560
Feb 15, 2022 $ 0.389
+13.58%
$ -- $ 1.7 million
Feb 14, 2022 $ 0.343
+9.15%
$ -- $ 2.37 million
Feb 13, 2022 $ 0.314
-6.13%
$ -- $ 2 million
Feb 12, 2022 $ 0.334
-5.03%
$ -- $ 1.3 million
Feb 11, 2022 $ 0.352
-5.17%
$ -- $ 1.1 million
Feb 10, 2022 $ 0.369
-6.78%
$ -- $ 1.1 million
Feb 9, 2022 $ 0.399
-6.92%
$ -- $ 915,078
Feb 8, 2022 $ 0.423
-2.92%
$ -- $ 678,219
Feb 7, 2022 $ 0.436
-0.06%
$ -- $ 782,408
Feb 6, 2022 $ 0.436
-1.94%
$ -- $ 671,617
Feb 5, 2022 $ 0.445
-3.41%
$ -- $ 1.58 million
Feb 4, 2022 $ 0.459
+10.01%
$ -- $ 2.03 million
Feb 3, 2022 $ 0.416
+16.60%
$ -- $ 2.46 million
Feb 2, 2022 $ 0.357
-17.40%
$ -- $ 2.57 million
Feb 1, 2022 $ 0.433
-10.08%
$ -- $ 3.11 million
Jan 31, 2022 $ 0.491
-15.38%
$ -- $ 5.61 million
Jan 30, 2022 $ 0.577
-24.10%
$ -- $ 4.77 million
Jan 29, 2022 $ 0.761
-8.35%
$ -- $ 4.08 million
Jan 28, 2022 $ 0.839
+11.58%
$ -- $ 3.88 million
Jan 27, 2022 $ 0.743
-11.69%
$ -- $ 3.94 million
Jan 26, 2022 $ 0.842
+16.28%
$ -- $ 4.69 million
Jan 25, 2022 $ 0.742
+24.72%
$ -- $ 3.38 million
Jan 24, 2022 $ 0.595
-4.68%
$ -- $ 2.61 million
Jan 23, 2022 $ 0.623
+12.32%
$ -- $ 3.16 million
Jan 22, 2022 $ 0.554
+0.09%
$ -- $ 3.35 million
Jan 21, 2022 $ 0.556
-13.51%
$ -- $ 3.09 million
Jan 20, 2022 $ 0.643
-5.49%
$ -- $ 3.36 million
Jan 19, 2022 $ 0.684
-9.01%
$ -- $ 3.38 million
Jan 18, 2022 $ 0.752
-3.46%
$ -- $ 3.96 million
Jan 17, 2022 $ 0.78
+8.27%
$ -- $ 4.19 million
Jan 16, 2022 $ 0.721
+5.91%
$ -- $ 3.38 million
Jan 15, 2022 $ 0.681
+20.16%
$ -- $ 3.45 million
Jan 14, 2022 $ 0.565
-1.69%
$ -- $ 2.4 million
Jan 13, 2022 $ 0.575
-8.75%
$ -- $ 2.73 million
Jan 12, 2022 $ 0.634
+22.36%
$ -- $ 2.73 million
Jan 11, 2022 $ 0.518
-4.21%
$ -- $ 3.43 million
Jan 10, 2022 $ 0.54
+0.66%
$ -- $ 2.68 million
Jan 9, 2022 $ 0.535
-3.34%
$ -- $ 2.75 million
Jan 8, 2022 $ 0.554
-12.35%
$ -- $ 2.77 million
Jan 7, 2022 $ 0.628
+0.68%
$ -- $ 3.52 million
Jan 6, 2022 $ 0.622
-6.51%
$ -- $ 3.54 million
Jan 5, 2022 $ 0.67
-3.28%
$ -- $ 3.71 million
Jan 4, 2022 $ 0.692
-2.31%
$ -- $ 4.58 million
Jan 3, 2022 $ 0.71
+2.69%
$ -- $ 4.29 million
Jan 2, 2022 $ 0.694
-9.04%
$ -- $ 6.38 million