AdEx Historical Data

ADX
Download
Date Close Price change Market cap Trading volume
Apr 13 $ 0.0848
+11.75%
$ 11.66 million $ 26.11 million
Apr 6 $ 0.0785
+5.62%
$ 11.23 million $ 14.44 million
Mar 30 $ 0.0744
+17.46%
$ 11 million $ 24.53 million
Mar 23 $ 0.0633
-7.95%
$ 9.36 million $ 12.98 million
Mar 16 $ 0.0688
-9.08%
$ 10.17 million $ 17.11 million
Mar 9 $ 0.0756
+6.85%
$ 11.19 million $ 21.14 million
Mar 2 $ 0.0708
-3.12%
$ 10.47 million $ 19.62 million
Feb 23 $ 0.0731
-2.01%
$ 10.81 million $ 19.84 million
Feb 16 $ 0.0776
-0.68%
$ 11.03 million $ 17.03 million
Feb 9 $ 0.0802
+2.15%
$ 11.55 million $ 17.65 million
Feb 2 $ 0.0806
-0.70%
$ 11.61 million $ 79.06 million
Jan 26 $ 0.0842
-3.84%
$ 12.01 million $ 36.83 million
Jan 19 $ 0.0928
-0.90%
$ 12.94 million $ 28.83 million
Jan 12 $ 0.0984
+4.04%
$ 13.83 million $ 31.5 million
Jan 5 $ 0.0987
-12.25%
$ 13.99 million $ 24.01 million
Dec 29 $ 0.113
+3.80%
$ 16.64 million $ 14 million
Dec 22 $ 0.109
+6.67%
$ 16.07 million $ 15.42 million
Dec 15 $ 0.103
+7.89%
$ 15.07 million $ 34.43 million
Dec 8 $ 0.104
+0.04%
$ 14.09 million $ 22.54 million
Dec 1 $ 0.105
-3.47%
$ 15.42 million $ 24 million
Nov 24 $ 0.107
-2.50%
$ 16.02 million $ 19.49 million
Nov 17 $ 0.111
-10.05%
$ 16.22 million $ 26.11 million
Nov 10 $ 0.127
-11.35%
$ 18.23 million $ 23.05 million
Nov 3 $ 0.14
-1.69%
$ 21.18 million $ 60.19 million
Oct 27 $ 0.136
+22.24%
$ 21.1 million $ 51.94 million
Oct 20 $ 0.1
+0.20%
$ 16.44 million $ 31.54 million
Oct 13 $ 0.097
-3.43%
$ 14.78 million $ 43.11 million
Oct 6 $ 0.0946
-12.01%
$ 14.86 million $ 62.6 million
Sep 29 $ 0.107
-1.64%
$ 15.9 million $ 30.61 million
Sep 22 $ 0.109
-9.21%
$ 16.12 million $ 18.34 million
Sep 15 $ 0.123
-2.19%
$ 17.76 million $ 26.88 million
Sep 8 $ 0.131
+4.49%
$ 18.53 million $ 27.25 million
Sep 1 $ 0.12
-9.95%
$ 18.53 million $ 27.84 million
Aug 25 $ 0.134
-7.14%
$ 19.65 million $ 35.32 million
Aug 18 $ 0.144
+2.72%
$ 21.43 million $ 48.97 million
Aug 11 $ 0.141
-4.48%
$ 20.82 million $ 60.95 million
Aug 4 $ 0.146
+20.55%
$ 21.79 million $ 56.44 million
Jul 28 $ 0.121
-9.46%
$ 17.87 million $ 61.13 million
Jul 21 $ 0.121
+15.14%
$ 19.76 million $ 62.95 million
Jul 14 $ 0.102
+5.06%
$ 15.6 million $ 40.89 million
Jul 7 $ 0.0951
+22.15%
$ 14.41 million $ 46.23 million
Jun 30 $ 0.0757
-11.06%
$ 11.51 million $ 40.32 million
Jun 23 $ 0.0833
+11.56%
$ 12.6 million $ 21.59 million
Jun 16 $ 0.0768
-9.94%
$ 11.05 million $ 23.37 million
Jun 9 $ 0.0843
-8.18%
$ 12.61 million $ 35.58 million
Jun 2 $ 0.0912
-7.12%
$ 13.58 million $ 37.68 million
May 26 $ 0.0982
-7.86%
$ 14.52 million $ 39.38 million
May 19 $ 0.107
-3.83%
$ 15.76 million $ 43.92 million
May 12 $ 0.108
-5.23%
$ 16.44 million $ 47.55 million
May 5 $ 0.116
+19.68%
$ 16.92 million $ 43.54 million
Download