AdEx Historical Data

ADX
Download
Date Close Price change Market cap Trading volume
Mar 2026 $ 0.0669
-11.96%
$ 9.9 million $ 84.2 million
Feb 2026 $ 0.076
-9.67%
$ 11.24 million $ 151.11 million
Jan 2026 $ 0.0859
-19.35%
$ 12.45 million $ 128.83 million
Dec 2025 $ 0.105
-2.61%
$ 15.75 million $ 117.73 million
Nov 2025 $ 0.107
-18.34%
$ 16.02 million $ 147.5 million
Oct 2025 $ 0.145
+41.00%
$ 19.37 million $ 227.6 million
Sep 2025 $ 0.107
-19.34%
$ 15.19 million $ 120.9 million
Aug 2025 $ 0.134
+7.82%
$ 19.65 million $ 248.42 million
Jul 2025 $ 0.128
+62.66%
$ 18.45 million $ 237.32 million
Jun 2025 $ 0.0852
-12.63%
$ 11.67 million $ 137.04 million
May 2025 $ 0.0977
-0.77%
$ 14.42 million $ 212.18 million
Apr 2025 $ 0.0985
-5.35%
$ 14.57 million $ 176.43 million
Mar 2025 $ 0.104
-20.08%
$ 15.39 million $ 176.63 million
Feb 2025 $ 0.13
-21.72%
$ 18.75 million $ 129.82 million
Jan 2025 $ 0.167
-21.52%
$ 23.96 million $ 152.25 million
Dec 2024 $ 0.219
+3.50%
$ 30.64 million $ 653.36 million
Nov 2024 $ 0.212
+27.91%
$ 30.52 million $ 385.84 million
Oct 2024 $ 0.172
+11.58%
$ 23.86 million $ 118.4 million
Sep 2024 $ 0.154
+9.36%
$ 22.16 million $ 52.37 million
Aug 2024 $ 0.141
-11.93%
$ 20.26 million $ 72.41 million
Jul 2024 $ 0.16
-7.21%
$ 23.01 million $ 71.64 million
Jun 2024 $ 0.172
-18.50%
$ 24.83 million $ 68.46 million
May 2024 $ 0.212
+13.40%
$ 30.47 million $ 139.61 million
Apr 2024 $ 0.187
-42.71%
$ 26.87 million $ 147.08 million
Mar 2024 $ 0.326
+52.35%
$ 46.9 million $ 246.11 million
Feb 2024 $ 0.214
+25.55%
$ 30.78 million $ 120.77 million
Jan 2024 $ 0.17
-12.99%
$ 24.52 million $ 85.84 million
Dec 2023 $ 0.196
+20.06%
$ 28.18 million $ 94.99 million
Nov 2023 $ 0.163
+10.70%
$ 23.23 million $ 67.26 million
Oct 2023 $ 0.147
+6.23%
$ 20.98 million $ 41.43 million
Sep 2023 $ 0.139
+9.98%
$ 19.75 million $ 22.47 million
Aug 2023 $ 0.126
-10.50%
$ 17.96 million $ 31.73 million
Jul 2023 $ 0.141
+0.48%
$ 20.07 million $ 53.1 million
Jun 2023 $ 0.14
-15.91%
$ 19.97 million $ 39.04 million
May 2023 $ 0.167
-8.85%
$ 23.75 million $ 48.72 million
Apr 2023 $ 0.183
-10.64%
$ 26.08 million $ 165.7 million
Mar 2023 $ 0.203
+8.36%
$ 28.89 million $ 144.36 million
Feb 2023 $ 0.187
+3.51%
$ 26.66 million $ 145.65 million
Jan 2023 $ 0.181
+63.20%
$ 25.77 million $ 306.19 million
Dec 2022 $ 0.111
-20.43%
$ 15.81 million $ 45.64 million
Nov 2022 $ 0.139
-16.89%
$ 19.83 million $ 118.4 million
Oct 2022 $ 0.167
-1.21%
$ 23.86 million $ 160.83 million
Sep 2022 $ 0.169
+8.86%
$ 24.16 million $ 336.06 million
Aug 2022 $ 0.156
-20.26%
$ -- $ 327.82 million
Jul 2022 $ 0.195
+38.24%
$ -- $ 362.9 million
Jun 2022 $ 0.141
-38.33%
$ -- $ 101.51 million
May 2022 $ 0.229
-29.95%
$ 32.61 million $ 132.53 million
Apr 2022 $ 0.327
-22.22%
$ -- $ 232.24 million
Mar 2022 $ 0.421
-0.51%
$ 59.95 million $ 43.71 million
Download