Adadex Historical Data

ADEX Page 2
Download
Date Close Price change Market cap Trading volume
Apr 6, 2024 $ 0.0₆21
+45.43%
$ 42 $ 567
Apr 5, 2024 $ 0.0₆19
+13.04%
$ 38 $ 794
Apr 4, 2024 $ 0.0₆147
+19.97%
$ 29 $ 1,537
Apr 3, 2024 $ 0.0₆133
-37.29%
$ 27 $ 3,317
Apr 2, 2024 $ 0.0₆259
+7.39%
$ 52 $ 1,643
Apr 1, 2024 $ 0.0₆241
+4.70%
$ 48 $ 774
Mar 31, 2024 $ 0.0₆29
+38.49%
$ 58 $ 4,321
Mar 30, 2024 $ 0.0₆209
-0.99%
$ 42 $ 1,024
Mar 29, 2024 $ 0.0₆212
-7.60%
$ 42 $ 2,215
Mar 28, 2024 $ 0.0₆229
+23.33%
$ 46 $ 1,359
Mar 27, 2024 $ 0.0₆186
+13.59%
$ 37 $ 2,211
Mar 26, 2024 $ 0.0₆15
-27.11%
$ 30 $ 1,728
Mar 25, 2024 $ 0.0₆206
+4.26%
$ 41 $ 2,451
Mar 24, 2024 $ 0.0₆195
+9.05%
$ 39 $ 3,938
Mar 23, 2024 $ 0.0₆152
+4.61%
$ 30 $ 788
Mar 22, 2024 $ 0.0₆145
-0.07%
$ 29 $ 2,029
Mar 21, 2024 $ 0.0₆145
+12.56%
$ 29 $ 1,227
Mar 20, 2024 $ 0.0₆129
+17.27%
$ 26 $ 4,742
Mar 19, 2024 $ 0.0₆11
-38.89%
$ 22 $ 2,441
Mar 18, 2024 $ 0.0₆11
-21.43%
$ 22 $ 3,690
Mar 17, 2024 $ 0.0₆16
-20.00%
$ 32 $ 3,013
Mar 16, 2024 $ 0.0₆2
+81.82%
$ 40 $ 21,432
Mar 15, 2024 $ 0.0₆12
-67.57%
$ 24 $ 32,286
Mar 14, 2024 $ 0.0₆37
-72.18%
$ 74 $ 21,584
Mar 13, 2024 $ 0.0₅2
-13.42%
$ 400 $ 103,553
Mar 12, 2024 $ 0.0₅27
+3.85%
$ 540 $ 111,175
Mar 11, 2024 $ 0.0₅26
+13.04%
$ 520 $ 34,690
Mar 10, 2024 $ 0.0₅249
-28.86%
$ 498 $ 41,433
Mar 9, 2024 $ 0.0₅75
-22.60%
$ 1,500 $ 44,648
Mar 8, 2024 $ 0.0₅969
+0.52%
$ 1,938 $ 764
Mar 7, 2024 $ 0.0₅964
-10.74%
$ 1,928 $ 38,354
Mar 6, 2024 $ 0.0000108
-7.69%
$ 2,160 $ 39,130
Mar 5, 2024 $ 0.0000117
+0.00%
$ 2,340 $ 41,490
Mar 4, 2024 $ 0.0000116
-0.85%
$ 2,320 $ 66,343
Mar 3, 2024 $ 0.0000117
-13.97%
$ 2,340 $ 116,162
Mar 2, 2024 $ 0.0000125
-13.19%
$ 2,500 $ 56,385
Mar 1, 2024 $ 0.0000144
-0.69%
$ 2,880 $ 19,953
Feb 29, 2024 $ 0.0000145
-22.87%
$ 2,900 $ 177,848
Feb 28, 2024 $ 0.0000188
+1.02%
$ 3,760 $ 91,895
Feb 27, 2024 $ 0.0000186
-6.95%
$ 3,722 $ 4,022
Feb 26, 2024 $ 0.00002
+17.10%
$ 4,000 $ 60,213
Feb 25, 2024 $ 0.000023
-8.16%
$ 4,592 $ 1,607
Feb 24, 2024 $ 0.000025
+11.31%
$ 5,000 $ 806
Feb 23, 2024 $ 0.0000255
-5.20%
$ 5,100 $ 25,575
Feb 22, 2024 $ 0.0000269
-0.37%
$ 5,380 $ 70,310
Feb 21, 2024 $ 0.000027
-4.59%
$ 5,400 $ 96,028
Feb 20, 2024 $ 0.0000283
+0.00%
$ 5,660 $ 98,208
Feb 19, 2024 $ 0.0000283
-1.05%
$ 5,660 $ 40,668
Feb 18, 2024 $ 0.0000286
+1.06%
$ 5,720 $ 158,712
Feb 17, 2024 $ 0.0000283
+7.20%
$ 5,660 $ 114,843