AdEx Historical Data

ADX Page 10
Download
Date Close Price change Market cap Trading volume
Feb 1, 2025 $ 0.157
-5.81%
$ 22.56 million $ 3.3 million
Jan 31, 2025 $ 0.166
-0.38%
$ 23.96 million $ 3.73 million
Jan 30, 2025 $ 0.167
+3.14%
$ 24.05 million $ 3.9 million
Jan 29, 2025 $ 0.162
+0.21%
$ 23.32 million $ 5.51 million
Jan 28, 2025 $ 0.162
-4.74%
$ 23.27 million $ 4.62 million
Jan 27, 2025 $ 0.17
-1.14%
$ 24.43 million $ 6.18 million
Jan 26, 2025 $ 0.172
-0.11%
$ 24.71 million $ 3.23 million
Jan 25, 2025 $ 0.172
-1.15%
$ 24.74 million $ 3.71 million
Jan 24, 2025 $ 0.174
-2.09%
$ 25.01 million $ 5.75 million
Jan 23, 2025 $ 0.177
-4.43%
$ 25.54 million $ 6.11 million
Jan 22, 2025 $ 0.186
+4.88%
$ 26.72 million $ 5.45 million
Jan 21, 2025 $ 0.177
+4.15%
$ 25.47 million $ 6.3 million
Jan 20, 2025 $ 0.17
-2.12%
$ 24.46 million $ 6.82 million
Jan 19, 2025 $ 0.174
-8.96%
$ 25.01 million $ 7.72 million
Jan 18, 2025 $ 0.191
-6.74%
$ 27.48 million $ 5.07 million
Jan 17, 2025 $ 0.205
+3.09%
$ 29.47 million $ 3.95 million
Jan 16, 2025 $ 0.198
-1.16%
$ 28.59 million $ 4.41 million
Jan 15, 2025 $ 0.201
+3.93%
$ 28.92 million $ 3.95 million
Jan 14, 2025 $ 0.193
+1.18%
$ 27.83 million $ 3.84 million
Jan 13, 2025 $ 0.191
-4.50%
$ 27.52 million $ 6.09 million
Jan 12, 2025 $ 0.2
-0.95%
$ 28.82 million $ 2.65 million
Jan 11, 2025 $ 0.202
-0.56%
$ 29.1 million $ 2.91 million
Jan 10, 2025 $ 0.203
+1.88%
$ 29.26 million $ 4.51 million
Jan 9, 2025 $ 0.199
-1.04%
$ 28.72 million $ 5.84 million
Jan 8, 2025 $ 0.201
-2.96%
$ 29.02 million $ 6 million
Jan 7, 2025 $ 0.208
-8.96%
$ 29.92 million $ 7.27 million
Jan 6, 2025 $ 0.228
+2.44%
$ 32.86 million $ 5.39 million
Jan 5, 2025 $ 0.223
+0.30%
$ 32.08 million $ 4.82 million
Jan 4, 2025 $ 0.222
-1.33%
$ 31.98 million $ 4.07 million
Jan 3, 2025 $ 0.225
+2.83%
$ 32.42 million $ 5.41 million
Jan 2, 2025 $ 0.219
+0.55%
$ 31.52 million $ 5.91 million
Jan 1, 2025 $ 0.218
+2.29%
$ 31.35 million $ 4.85 million
Dec 31, 2024 $ 0.213
-3.00%
$ 30.64 million $ 6.08 million
Dec 30, 2024 $ 0.219
-2.47%
$ 31.59 million $ 7.6 million
Dec 29, 2024 $ 0.225
-6.12%
$ 32.39 million $ 4.91 million
Dec 28, 2024 $ 0.24
+4.70%
$ 34.5 million $ 6 million
Dec 27, 2024 $ 0.229
+1.80%
$ 32.96 million $ 8.19 million
Dec 26, 2024 $ 0.225
-2.79%
$ 32.38 million $ 8.35 million
Dec 25, 2024 $ 0.231
-4.56%
$ 33.3 million $ 6.63 million
Dec 24, 2024 $ 0.242
+4.29%
$ 34.89 million $ 7.95 million
Dec 23, 2024 $ 0.232
+2.58%
$ 33.48 million $ 8.75 million
Dec 22, 2024 $ 0.227
+0.90%
$ 32.63 million $ 13.45 million
Dec 21, 2024 $ 0.225
+0.81%
$ 32.34 million $ 11.83 million
Dec 20, 2024 $ 0.223
+2.63%
$ 32.09 million $ 13.86 million
Dec 19, 2024 $ 0.217
-6.06%
$ 31.27 million $ 21.8 million
Dec 18, 2024 $ 0.231
-6.13%
$ 33.3 million $ 31.05 million
Dec 17, 2024 $ 0.246
-4.63%
$ 35.47 million $ 32.07 million
Dec 16, 2024 $ 0.258
-5.66%
$ 37.19 million $ 37.32 million
Dec 15, 2024 $ 0.274
+0.26%
$ 39.42 million $ 43.58 million
Dec 14, 2024 $ 0.273
+8.74%
$ 39.32 million $ 49.35 million