Adadex Historical Data

ADEX Page 5
Download
Date Close Price change Market cap Trading volume
Nov 8, 2023 $ 0.000585
-2.24%
$ 117,000 $ 222,023
Nov 7, 2023 $ 0.00055
-4.63%
$ 110,020 $ 55,106
Nov 6, 2023 $ 0.000583
-0.49%
$ 116,555 $ 109,631
Nov 5, 2023 $ 0.000585
-0.90%
$ 117,086 $ 129,112
Nov 4, 2023 $ 0.000591
-15.51%
$ 118,266 $ 154,124
Nov 3, 2023 $ 0.000699
+0.89%
$ 139,874 $ 11,846
Nov 2, 2023 $ 0.000693
-0.52%
$ 138,675 $ 32,148
Nov 1, 2023 $ 0.000698
+5.19%
$ 139,668 $ 25,213
Oct 31, 2023 $ 0.000664
+8.09%
$ 132,724 $ 14,986
Oct 30, 2023 $ 0.000612
-16.19%
$ 122,331 $ 38,095
Oct 29, 2023 $ 0.000724
+7.40%
$ 144,760 $ 30,341
Oct 28, 2023 $ 0.000676
+2.22%
$ 135,238 $ 17,954
Oct 27, 2023 $ 0.000661
-9.56%
$ 132,296 $ 77,491
Oct 26, 2023 $ 0.000707
+27.11%
$ 141,402 $ 78,269
Oct 25, 2023 $ 0.000556
-9.41%
$ 111,268 $ 38,667
Oct 24, 2023 $ 0.000615
+1.32%
$ 122,920 $ 52,883
Oct 23, 2023 $ 0.000607
+6.71%
$ 121,326 $ 99,136
Oct 22, 2023 $ 0.000568
-12.20%
$ 113,681 $ 88,160
Oct 21, 2023 $ 0.000648
-7.59%
$ 129,518 $ 56,676
Oct 20, 2023 $ 0.000701
+2.84%
$ 140,182 $ 120,450
Oct 19, 2023 $ 0.000662
-1.63%
$ 132,482 $ 97,952
Oct 18, 2023 $ 0.000674
+59.86%
$ 134,709 $ 198,855
Oct 17, 2023 $ 0.000421
-29.42%
$ 84,254 $ 144,641
Oct 16, 2023 $ 0.000597
+54.07%
$ 119,346 $ 228,315
Oct 15, 2023 $ 0.000388
-5.24%
$ 77,611 $ 86,422
Oct 14, 2023 $ 0.00041
+10.43%
$ 81,949 $ 141,759
Oct 13, 2023 $ 0.000371
-0.79%
$ 74,240 $ 118,018
Oct 12, 2023 $ 0.000373
+0.50%
$ 74,512 $ 149,504
Oct 11, 2023 $ 0.000373
-2.90%
$ 74,610 $ 308,122
Oct 10, 2023 $ 0.000384
+0.76%
$ 76,894 $ 545,169
Oct 9, 2023 $ 0.00038
-3.19%
$ 76,029 $ 474,647
Oct 8, 2023 $ 0.000393
-1.33%
$ 78,521 $ 91,842
Oct 7, 2023 $ 0.000398
-0.55%
$ 79,633 $ 155,511
Oct 6, 2023 $ 0.000401
+6.49%
$ 80,235 $ 74,041
Oct 5, 2023 $ 0.000377
-0.69%
$ 75,316 $ 67,409
Oct 4, 2023 $ 0.000379
-0.23%
$ 75,845 $ 40,835
Oct 3, 2023 $ 0.00038
-1.64%
$ 76,050 $ 21,746
Oct 2, 2023 $ 0.00038
-4.68%
$ 75,909 $ 30,415
Oct 1, 2023 $ 0.000417
+18.16%
$ 83,372 $ 103,814
Sep 30, 2023 $ 0.000326
-1.36%
$ 65,153 $ 15,470
Sep 29, 2023 $ 0.000348
+36.79%
$ 69,559 $ 31,757
Sep 28, 2023 $ 0.000254
-2.75%
$ 50,855 $ 158,280
Sep 27, 2023 $ 0.000268
+0.25%
$ 53,699 $ 116,331
Sep 26, 2023 $ 0.000268
+11.56%
$ 53,575 $ 57,854
Sep 25, 2023 $ 0.000272
-2.90%
$ 54,490 $ 80,264
Sep 24, 2023 $ 0.00028
+0.96%
$ 55,916 $ 96,537
Sep 23, 2023 $ 0.000281
-2.41%
$ 56,168 $ 48,678
Sep 22, 2023 $ 0.000288
-12.20%
$ 57,550 $ 134,542
Sep 21, 2023 $ 0.000307
-4.55%
$ 61,326 $ 75,384
Sep 20, 2023 $ 0.000321
-2.14%
$ 64,174 $ 74,728