ADAX Historical Data

ADAX Page 2
Download
Date Close Price change Market cap Trading volume
Jul 3 $ 0.0154
-3.12%
$ 1.54 million $ 345,926
Jun 26 $ 0.0159
-0.85%
$ 1.59 million $ 448,655
Jun 19 $ 0.0171
+10.19%
$ 1.6 million $ 2.48 million
Jun 12 $ 0.0156
-6.86%
$ 1.55 million $ 1.95 million
Jun 5 $ 0.0168
+1.64%
$ 1.68 million $ 1.85 million
May 29 $ 0.0169
+7.37%
$ 1.69 million $ 377,657
May 22 $ 0.0168
+4.80%
$ 1.57 million $ 1.62 million
May 15 $ 0.0153
-13.65%
$ 1.59 million $ 1.53 million
May 8 $ 0.0158
+24.82%
$ 1.77 million $ 699,718
May 1 $ 0.0125
+7.62%
$ 1.25 million $ 420,849
Apr 24 $ 0.0113
+14.55%
$ 1.16 million $ 421,815
Apr 17 $ 0.0095
+23.55%
$ 992,482 $ 725,807
Apr 10 $ 0.0075
+30.20%
$ 769,276 $ 1.91 million
Apr 3 $ 0.00579
-3.43%
$ 579,057 $ 1.34 million
Mar 27 $ 0.006
-21.71%
$ 599,545 $ 1.25 million
Mar 20 $ 0.00789
-4.70%
$ 765,571 $ 654,334
Mar 13 $ 0.00878
+27.90%
$ 827,761 $ 522,703
Mar 6 $ 0.00855
-13.03%
$ 646,647 $ 510,699
Feb 27 $ 0.00982
-7.17%
$ 982,484 $ 1.16 million
Feb 20 $ 0.0106
-8.03%
$ 1.06 million $ 422,259
Feb 13 $ 0.0115
+31.78%
$ 1.15 million $ 343,599
Feb 6 $ 0.00884
+2.41%
$ 884,365 $ 1.91 million
Jan 30 $ 0.00862
-40.91%
$ 861,692 $ 1.2 million
Jan 23 $ 0.0146
-8.93%
$ 1.46 million $ 716,186
Jan 16 $ 0.0161
+12.08%
$ 1.61 million $ 1.01 million
Jan 9 $ 0.0143
-20.50%
$ 1.43 million $ 960,986
Jan 2 $ 0.018
+16.60%
$ 1.8 million $ 1.17 million
Dec 26 $ 0.0154
-11.20%
$ 1.54 million $ 1.27 million
Dec 19 $ 0.0174
-8.79%
$ 1.74 million $ 1.52 million
Dec 12 $ 0.0191
-26.47%
$ 1.91 million $ 1.21 million
Dec 5 $ 0.0267
-0.03%
$ 2.59 million $ 2.07 million
Nov 28 $ 0.0267
-20.27%
$ 2.67 million $ 2.75 million
Nov 21 $ 0.0334
+13.64%
$ 3.35 million $ 3.19 million
Nov 14 $ 0.0311
-2.70%
$ 2.94 million $ 2.77 million
Nov 7 $ 0.032
-16.73%
$ 3.2 million $ 2.27 million
Oct 31 $ 0.0384
+23.43%
$ 3.84 million $ 2.67 million
Oct 24 $ 0.0311
-17.40%
$ 3.11 million $ 3.72 million
Oct 17 $ 0.0377
-1.58%
$ 3.77 million $ 3.74 million
Oct 10 $ 0.0383
-7.79%
$ 3.83 million $ 2.44 million
Oct 3 $ 0.0415
+5.27%
$ 4.15 million $ 2.12 million
Sep 26 $ 0.0394
-14.59%
$ 3.94 million $ 5.1 million
Sep 19 $ 0.0483
+29.23%
$ 4.61 million $ 2.4 million
Sep 12 $ 0.0374
-11.52%
$ -- $ 4.12 million
Sep 5 $ 0.042
-4.93%
$ -- $ 3.11 million
Aug 29 $ 0.0442
+13.82%
$ -- $ 2.2 million
Aug 22 $ 0.0388
-12.65%
$ -- $ 2.08 million
Aug 15 $ 0.0444
-12.50%
$ -- $ 7.58 million
Aug 8 $ 0.0507
-1.03%
$ -- $ 2.96 million
Aug 1 $ 0.0513
+5.32%
$ -- $ 2.22 million
Jul 25 $ 0.0489
-9.08%
$ -- $ 3.9 million