Adadex Historical Data

ADEX Page 3
Download
Date Close Price change Market cap Trading volume
Feb 16, 2024 $ 0.0000264
-8.97%
$ 5,280 $ 87,589
Feb 15, 2024 $ 0.0000289
-4.30%
$ 5,780 $ 101,380
Feb 14, 2024 $ 0.0000302
-7.36%
$ 6,040 $ 61,146
Feb 13, 2024 $ 0.0000326
-34.27%
$ 6,520 $ 53,852
Feb 12, 2024 $ 0.0000496
-5.52%
$ 9,920 $ 103,810
Feb 11, 2024 $ 0.0000525
+24.41%
$ 10,500 $ 40,426
Feb 10, 2024 $ 0.0000422
-2.54%
$ 8,440 $ 289
Feb 9, 2024 $ 0.000058
+60.66%
$ 11,600 $ 3,911
Feb 8, 2024 $ 0.0000359
-32.01%
$ 7,180 $ 30,638
Feb 7, 2024 $ 0.0000528
+8.42%
$ 10,560 $ 118,109
Feb 6, 2024 $ 0.0000487
-3.18%
$ 9,740 $ 114,609
Feb 5, 2024 $ 0.0000503
+3.71%
$ 10,060 $ 12,300
Feb 4, 2024 $ 0.0000485
-0.21%
$ 9,700 $ 38,021
Feb 3, 2024 $ 0.0000486
-0.41%
$ 9,720 $ 160,394
Feb 2, 2024 $ 0.0000488
-39.53%
$ 9,760 $ 102,002
Feb 1, 2024 $ 0.0000807
-1.82%
$ 16,140 $ 11,729
Jan 31, 2024 $ 0.0000822
+0.12%
$ 16,440 $ 3,068
Jan 30, 2024 $ 0.0000821
-1.32%
$ 16,420 $ 444
Jan 29, 2024 $ 0.0000832
-3.82%
$ 16,640 $ 4,818
Jan 28, 2024 $ 0.0000865
+6.92%
$ 17,300 $ 34,171
Jan 27, 2024 $ 0.0000809
-2.53%
$ 16,180 $ 207,785
Jan 26, 2024 $ 0.000083
-1.66%
$ 16,600 $ 96,454
Jan 25, 2024 $ 0.000084
-6.77%
$ 16,800 $ 38,081
Jan 24, 2024 $ 0.0000901
+6.25%
$ 18,020 $ 112,246
Jan 23, 2024 $ 0.0000848
-4.93%
$ 16,960 $ 52,652
Jan 22, 2024 $ 0.0000892
-3.98%
$ 17,840 $ 110,971
Jan 21, 2024 $ 0.0000929
-9.19%
$ 18,580 $ 27,286
Jan 20, 2024 $ 0.000102
+8.71%
$ 20,460 $ 83,820
Jan 19, 2024 $ 0.0000939
+2.85%
$ 18,780 $ 219,829
Jan 18, 2024 $ 0.0000913
+6.53%
$ 18,260 $ 283,780
Jan 17, 2024 $ 0.0000857
-4.25%
$ 17,140 $ 223,457
Jan 16, 2024 $ 0.0000897
+6.15%
$ 17,940 $ 199,578
Jan 15, 2024 $ 0.0000793
-24.76%
$ 15,860 $ 110,568
Jan 14, 2024 $ 0.00011
-29.83%
$ 22,020 $ 274,245
Jan 13, 2024 $ 0.000157
-26.65%
$ 31,380 $ 239,023
Jan 12, 2024 $ 0.000214
+16.09%
$ 42,720 $ 192,676
Jan 11, 2024 $ 0.000183
-0.60%
$ 36,700 $ 113,469
Jan 10, 2024 $ 0.000185
-1.28%
$ 36,920 $ 146,997
Jan 9, 2024 $ 0.000187
-4.54%
$ 37,400 $ 98,445
Jan 8, 2024 $ 0.000196
+11.56%
$ 39,180 $ 46,053
Jan 7, 2024 $ 0.000176
+3.05%
$ 35,120 $ 72,782
Jan 6, 2024 $ 0.00017
-20.00%
$ 34,080 $ 32,524
Jan 5, 2024 $ 0.000213
-1.66%
$ 42,540 $ 18,184
Jan 4, 2024 $ 0.000216
+4.95%
$ 43,260 $ 36,187
Jan 3, 2024 $ 0.000206
-6.78%
$ 41,220 $ 134,306
Jan 2, 2024 $ 0.000222
+2.64%
$ 44,320 $ 267,670
Jan 1, 2024 $ 0.000216
-2.26%
$ 43,180 $ 283,177
Dec 31, 2023 $ 0.000221
-7.92%
$ 44,180 $ 272,792
Dec 30, 2023 $ 0.00024
-4.99%
$ 47,980 $ 240,254
Dec 29, 2023 $ 0.000253
+5.25%
$ 50,500 $ 198,448