Adadex Historical Data

ADEX Page 4
Download
Date Close Price change Market cap Trading volume
Dec 28, 2023 $ 0.00024
+1.65%
$ 47,980 $ 67,536
Dec 27, 2023 $ 0.000236
-18.00%
$ 47,200 $ 98,933
Dec 26, 2023 $ 0.000288
-7.22%
$ 57,560 $ 207,854
Dec 25, 2023 $ 0.000311
+1.07%
$ 62,240 $ 180,724
Dec 24, 2023 $ 0.000308
-7.40%
$ 61,580 $ 120,801
Dec 23, 2023 $ 0.000333
+12.71%
$ 66,500 $ 128,483
Dec 22, 2023 $ 0.000295
+4.50%
$ 59,000 $ 144,995
Dec 21, 2023 $ 0.000285
-15.25%
$ 57,000 $ 183,406
Dec 20, 2023 $ 0.000336
-5.72%
$ 67,260 $ 147,392
Dec 19, 2023 $ 0.000356
+1.74%
$ 71,300 $ 180,266
Dec 18, 2023 $ 0.00035
-7.52%
$ 70,080 $ 105,069
Dec 17, 2023 $ 0.000378
-0.16%
$ 75,640 $ 222,945
Dec 16, 2023 $ 0.000379
-5.75%
$ 75,760 $ 251,024
Dec 15, 2023 $ 0.000402
-2.17%
$ 80,380 $ 265,861
Dec 14, 2023 $ 0.000411
-0.15%
$ 82,160 $ 272,691
Dec 13, 2023 $ 0.000412
-0.56%
$ 82,340 $ 259,102
Dec 12, 2023 $ 0.000415
-8.75%
$ 83,000 $ 277,997
Dec 11, 2023 $ 0.000455
+3.18%
$ 90,960 $ 363,930
Dec 10, 2023 $ 0.000441
+0.07%
$ 88,160 $ 231,209
Dec 9, 2023 $ 0.000449
+1.91%
$ 89,780 $ 224,683
Dec 8, 2023 $ 0.000441
+2.11%
$ 88,120 $ 172,215
Dec 7, 2023 $ 0.000432
+0.44%
$ 86,300 $ 141,930
Dec 6, 2023 $ 0.00043
+4.32%
$ 85,920 $ 190,879
Dec 5, 2023 $ 0.000412
+0.54%
$ 82,420 $ 268,703
Dec 4, 2023 $ 0.00041
-7.68%
$ 81,980 $ 90,859
Dec 3, 2023 $ 0.000444
-5.93%
$ 88,800 $ 153,764
Dec 2, 2023 $ 0.000472
+5.66%
$ 94,400 $ 114,941
Dec 1, 2023 $ 0.000447
-1.87%
$ 89,340 $ 142,227
Nov 30, 2023 $ 0.000455
-4.05%
$ 91,040 $ 78,864
Nov 29, 2023 $ 0.000475
+2.04%
$ 94,960 $ 136,315
Nov 28, 2023 $ 0.000465
+1.70%
$ 93,060 $ 89,835
Nov 27, 2023 $ 0.000458
-6.94%
$ 91,520 $ 85,178
Nov 26, 2023 $ 0.000503
+7.04%
$ 100,680 $ 117,176
Nov 25, 2023 $ 0.00047
-0.47%
$ 94,060 $ 134,428
Nov 24, 2023 $ 0.000472
-1.99%
$ 94,480 $ 237,139
Nov 23, 2023 $ 0.000482
+4.29%
$ 96,320 $ 168,054
Nov 22, 2023 $ 0.000462
+11.76%
$ 92,360 $ 72,760
Nov 21, 2023 $ 0.000413
+0.19%
$ 82,640 $ 135,191
Nov 20, 2023 $ 0.000412
+2.72%
$ 82,320 $ 339,688
Nov 19, 2023 $ 0.000401
-19.15%
$ 80,140 $ 164,762
Nov 18, 2023 $ 0.000496
+12.70%
$ 99,200 $ 260,611
Nov 17, 2023 $ 0.00044
-13.40%
$ 87,920 $ 399,585
Nov 16, 2023 $ 0.000505
+23.28%
$ 101,040 $ 667,715
Nov 15, 2023 $ 0.000416
-3.86%
$ 83,280 $ 349,141
Nov 14, 2023 $ 0.000433
-12.98%
$ 86,620 $ 35,923
Nov 13, 2023 $ 0.000498
-8.69%
$ 99,640 $ 60,544
Nov 12, 2023 $ 0.000546
+4.18%
$ 109,200 $ 51,280
Nov 11, 2023 $ 0.000524
-0.53%
$ 104,820 $ 47,683
Nov 10, 2023 $ 0.000527
-4.04%
$ 105,380 $ 113,676
Nov 9, 2023 $ 0.000549
-6.15%
$ 109,820 $ 105,388