Adadex Historical Data

ADEX Page 6
Download
Date Close Price change Market cap Trading volume
Sep 19, 2023 $ 0.000328
+6.64%
$ 65,567 $ 88,185
Sep 18, 2023 $ 0.000308
-2.05%
$ 61,510 $ 115,090
Sep 17, 2023 $ 0.000314
-13.68%
$ 62,746 $ 23,027
Sep 16, 2023 $ 0.000363
+8.39%
$ 72,698 $ 22,685
Sep 15, 2023 $ 0.000335
-7.53%
$ 67,020 $ 36,406
Sep 14, 2023 $ 0.000362
-10.50%
$ 72,488 $ 104,702
Sep 13, 2023 $ 0.000347
-11.73%
$ 69,391 $ 74,142
Sep 12, 2023 $ 0.000393
+2.41%
$ 78,595 $ 26,959
Sep 11, 2023 $ 0.000372
+2.66%
$ 74,313 $ 68,612
Sep 10, 2023 $ 0.000362
-25.11%
$ 72,385 $ 88,887
Sep 9, 2023 $ 0.000483
-1.27%
$ 96,561 $ 102,287
Sep 8, 2023 $ 0.000489
+21.28%
$ 97,808 $ 126,128
Sep 7, 2023 $ 0.000403
-11.81%
$ 80,640 $ 67,912
Sep 6, 2023 $ 0.000457
-0.67%
$ 91,412 $ 80,071
Sep 5, 2023 $ 0.00046
+1.84%
$ 92,066 $ 43,943
Sep 4, 2023 $ 0.000452
+4.10%
$ 90,402 $ 54,049
Sep 3, 2023 $ 0.000434
+4.88%
$ 86,859 $ 136,953
Sep 2, 2023 $ 0.000414
-0.27%
$ 82,773 $ 137,306
Sep 1, 2023 $ 0.000415
+6.72%
$ 82,924 $ 67,369
Aug 31, 2023 $ 0.000389
+1.31%
$ 77,721 $ 32,989
Aug 30, 2023 $ 0.000384
-1.92%
$ 76,700 $ 63,468
Aug 29, 2023 $ 0.000389
+0.47%
$ 77,856 $ 116,172
Aug 28, 2023 $ 0.000387
-3.62%
$ 77,478 $ 309,631
Aug 27, 2023 $ 0.000402
+0.36%
$ 80,410 $ 9,111
Aug 26, 2023 $ 0.000408
-3.16%
$ 81,510 $ 198,801
Aug 25, 2023 $ 0.00042
-14.19%
$ 84,091 $ 319,389
Aug 24, 2023 $ 0.00049
-3.73%
$ 98,059 $ 132,065
Aug 23, 2023 $ 0.00051
-0.96%
$ 101,914 $ 56,688
Aug 22, 2023 $ 0.000515
-2.56%
$ 102,972 $ 229,895
Aug 21, 2023 $ 0.000534
-2.03%
$ 106,828 $ 146,386
Aug 20, 2023 $ 0.000526
+8.59%
$ 105,206 $ 163,047
Aug 19, 2023 $ 0.000484
+0.56%
$ 96,895 $ 57,205
Aug 18, 2023 $ 0.000472
+0.60%
$ 94,433 $ 74,759
Aug 17, 2023 $ 0.000469
-0.69%
$ 93,854 $ 93,370
Aug 16, 2023 $ 0.000473
+1.21%
$ 94,600 $ 131,630
Aug 15, 2023 $ 0.000467
-8.59%
$ 93,488 $ 153,683
Aug 14, 2023 $ 0.000511
-1.99%
$ 102,273 $ 106,748
Aug 13, 2023 $ 0.000521
-16.32%
$ 104,162 $ 114,875
Aug 12, 2023 $ 0.000622
+20.11%
$ 124,459 $ 99,432
Aug 11, 2023 $ 0.000518
-5.43%
$ 103,624 $ 70,322
Aug 10, 2023 $ 0.000469
-10.34%
$ 93,835 $ 355,303
Aug 9, 2023 $ 0.000523
-3.05%
$ 104,649 $ 62,935
Aug 8, 2023 $ 0.00054
-2.83%
$ 107,968 $ 81,558
Aug 7, 2023 $ 0.000555
-3.09%
$ 111,089 $ 104,451
Aug 6, 2023 $ 0.000573
-7.84%
$ 114,543 $ 131,166
Aug 5, 2023 $ 0.000621
-8.71%
$ 124,213 $ 70,272
Aug 4, 2023 $ 0.00068
-7.30%
$ 136,058 $ 152,720
Aug 3, 2023 $ 0.000744
-11.70%
$ 148,750 $ 105,191
Aug 2, 2023 $ 0.000812
-20.34%
$ 162,320 $ 547,635
Aug 1, 2023 $ 0.00102
+1.71%
$ 203,799 $ 916,672