Adadex Historical Data

ADEX
Download
Date Close Price change Market cap Trading volume
May 26, 2024 $ 0.0₇288
-3.68%
$ -- $ 309
May 25, 2024 $ 0.0₈64
-67.51%
$ 1 $ 31
May 24, 2024 $ 0.0₇197
+31.33%
$ 4 $ 21
May 23, 2024 $ 0.0₇15
-62.50%
$ 3 $ 137
May 22, 2024 $ 0.0₇4
-31.97%
$ 8 $ 629
May 21, 2024 $ 0.0₇588
+17.60%
$ 12 $ 280
May 20, 2024 $ 0.0₇5
-10.07%
$ 10 $ 417
May 19, 2024 $ 0.0₇556
-14.33%
$ 11 $ 102
May 18, 2024 $ 0.0₇649
-26.00%
$ 13 $ 88
May 17, 2024 $ 0.0₇65
+15.86%
$ 13 $ 40
May 16, 2024 $ 0.0₇561
-41.56%
$ 11 $ 24
May 15, 2024 $ 0.0₇96
+20.45%
$ 19 $ 62
May 14, 2024 $ 0.0₇797
+0.00%
$ 16 $ 228
May 13, 2024 $ 0.0₇511
-39.60%
$ 10 $ 24
May 12, 2024 $ 0.0₇846
-6.00%
$ 17 $ 125
May 11, 2024 $ 0.0₇9
+50.00%
$ 18 $ 171
May 10, 2024 $ 0.0₇503
-48.14%
$ 10 $ 530
May 9, 2024 $ 0.0₇708
-0.98%
$ 14 $ 303
May 8, 2024 $ 0.0₇715
-18.66%
$ 14 $ 5,846
May 7, 2024 $ 0.0₇859
-28.42%
$ 17 $ 3,306
May 6, 2024 $ 0.0₆12
-3.07%
$ 24 $ 521
May 5, 2024 $ 0.0₆124
-3.96%
$ 25 $ 118
May 4, 2024 $ 0.0₆129
-0.85%
$ 26 $ 122
May 3, 2024 $ 0.0₆13
-11.92%
$ 26 $ 310
May 2, 2024 $ 0.0₆148
+31.43%
$ 30 $ 2,140
May 1, 2024 $ 0.0₆112
-10.16%
$ 22 $ 324
Apr 30, 2024 $ 0.0₇701
+3.09%
$ 14 $ 114
Apr 29, 2024 $ 0.0₇68
-3.82%
$ 14 $ 60
Apr 28, 2024 $ 0.0₇707
-8.18%
$ 14 $ 499
Apr 27, 2024 $ 0.0₇77
-11.80%
$ 15 $ 922
Apr 26, 2024 $ 0.0₇873
-2.89%
$ 17 $ 823
Apr 25, 2024 $ 0.0₇899
-27.32%
$ 18 $ 359
Apr 24, 2024 $ 0.0₆124
-17.15%
$ 25 $ 822
Apr 23, 2024 $ 0.0₆149
+20.79%
$ 30 $ 2,242
Apr 22, 2024 $ 0.0₆124
-39.97%
$ 25 $ 2,241
Apr 21, 2024 $ 0.0₆206
-0.15%
$ 41 $ 64
Apr 20, 2024 $ 0.0₆206
+19.67%
$ 41 $ 578
Apr 19, 2024 $ 0.0₆172
+19.99%
$ 34 $ 646
Apr 18, 2024 $ 0.0₆221
-12.70%
$ 44 $ 1,623
Apr 17, 2024 $ 0.0₆219
+78.92%
$ 44 $ 4,986
Apr 16, 2024 $ 0.0₆142
-18.16%
$ 28 $ 296
Apr 15, 2024 $ 0.0₆174
+38.42%
$ 35 $ 605
Apr 14, 2024 $ 0.0₆126
-24.32%
$ 25 $ 401
Apr 13, 2024 $ 0.0₆166
+30.48%
$ 33 $ 496
Apr 12, 2024 $ 0.0₆127
-10.48%
$ 25 $ 1,082
Apr 11, 2024 $ 0.0₆142
-11.84%
$ 28 $ 1,008
Apr 10, 2024 $ 0.0₆171
+17.81%
$ 34 $ 622
Apr 9, 2024 $ 0.0₆145
-43.16%
$ 29 $ 977
Apr 8, 2024 $ 0.0₆219
+4.39%
$ 44 $ 1,615
Apr 7, 2024 $ 0.0₆209
-0.29%
$ 42 $ 158
Download