ADAX Historical Data

ADAX Page 19
Download
Date Close Price change Market cap Trading volume
Jan 1, 2022 $ 0.766
+0.69%
$ -- $ 5.89 million
Dec 31, 2021 $ 0.78
+10.24%
$ -- $ 5.2 million
Dec 30, 2021 $ 0.707
+13.94%
$ -- $ 4 million
Dec 29, 2021 $ 0.621
+1.54%
$ -- $ 4.19 million
Dec 28, 2021 $ 0.617
-12.30%
$ -- $ 3.46 million
Dec 27, 2021 $ 0.704
+12.60%
$ -- $ 5.42 million
Dec 26, 2021 $ 0.566
-25.10%
$ -- $ 5.97 million
Dec 25, 2021 $ 0.754
-10.88%
$ -- $ 8.48 million
Dec 24, 2021 $ 0.849
-15.41%
$ -- $ 9.46 million
Dec 23, 2021 $ 1
+2.01%
$ -- $ 12.05 million
Dec 22, 2021 $ 0.99
+28.33%
$ -- $ 7.37 million
Dec 21, 2021 $ 0.772
+21.79%
$ -- $ 6.72 million
Dec 20, 2021 $ 0.634
-8.74%
$ -- $ 3.53 million
Dec 19, 2021 $ 0.691
+0.41%
$ -- $ 5.13 million
Dec 18, 2021 $ 0.678
+29.69%
$ -- $ 5.45 million
Dec 17, 2021 $ 0.522
+10.58%
$ -- $ 4.8 million
Dec 16, 2021 $ 0.469
-0.64%
$ -- $ 3.11 million
Dec 15, 2021 $ 0.473
-0.57%
$ -- $ 3.73 million
Dec 14, 2021 $ 0.474
-3.33%
$ -- $ 3.89 million
Dec 13, 2021 $ 0.491
-13.58%
$ -- $ 4.67 million
Dec 12, 2021 $ 0.574
+48.17%
$ -- $ 11.35 million
Dec 11, 2021 $ 0.387
+2.20%
$ -- $ 1.87 million
Dec 10, 2021 $ 0.379
+0.49%
$ -- $ 1.82 million
Dec 9, 2021 $ 0.377
-8.42%
$ -- $ 2.49 million
Dec 8, 2021 $ 0.411
+32.25%
$ -- $ 2.94 million
Dec 7, 2021 $ 0.316
-30.03%
$ -- $ 4.25 million
Dec 6, 2021 $ 0.451
-2.78%
$ -- $ 3.69 million
Dec 5, 2021 $ 0.464
-1.34%
$ -- $ 1.67 million
Dec 4, 2021 $ 0.47
+0.96%
$ -- $ 3.37 million
Dec 3, 2021 $ 0.465
-4.28%
$ -- $ 1.88 million
Dec 2, 2021 $ 0.484
+2.80%
$ -- $ 2.61 million
Dec 1, 2021 $ 0.471
-7.27%
$ -- $ 2.8 million
Nov 30, 2021 $ 0.509
-4.09%
$ -- $ 3.25 million
Nov 29, 2021 $ 0.533
+0.46%
$ -- $ 4.83 million
Nov 28, 2021 $ 0.53
+3.33%
$ -- $ 4.3 million
Nov 27, 2021 $ 0.513
+4.55%
$ -- $ 5.58 million
Nov 26, 2021 $ 0.486
-9.36%
$ -- $ 9.15 million
Nov 25, 2021 $ 0.538
-2.57%
$ -- $ 6.77 million
Nov 24, 2021 $ 0.556
-0.07%
$ -- $ 5.36 million
Nov 23, 2021 $ 0.558
+1.04%
$ -- $ 10.77 million
Nov 22, 2021 $ 0.555
-8.98%
$ -- $ 11.44 million
Nov 21, 2021 $ 0.584
-15.07%
$ -- $ 6.64 million
Nov 20, 2021 $ 0.686
+0.02%
$ -- $ 4.75 million
Nov 19, 2021 $ 0.685
+6.95%
$ -- $ 5.58 million
Nov 18, 2021 $ 0.637
-10.39%
$ -- $ 4.52 million
Nov 17, 2021 $ 0.719
-4.21%
$ -- $ 5.26 million
Nov 16, 2021 $ 0.751
+6.10%
$ -- $ 4.55 million
Nov 15, 2021 $ 0.707
-14.74%
$ -- $ 3.03 million
Nov 14, 2021 $ 0.823
-0.55%
$ -- $ 3.27 million
Nov 13, 2021 $ 0.828
+21.21%
$ -- $ 4.61 million