AdEx Historical Data

ADX Page 11
Download
Date Close Price change Market cap Trading volume
Dec 13, 2024 $ 0.251
-3.60%
$ 36.16 million $ 41.68 million
Dec 12, 2024 $ 0.26
+16.90%
$ 37.52 million $ 46.69 million
Dec 11, 2024 $ 0.223
+4.06%
$ 32.09 million $ 28.55 million
Dec 10, 2024 $ 0.214
-2.58%
$ 30.84 million $ 32.22 million
Dec 9, 2024 $ 0.22
-13.77%
$ 31.66 million $ 29.61 million
Dec 8, 2024 $ 0.255
+5.32%
$ 36.72 million $ 27.04 million
Dec 7, 2024 $ 0.242
-2.13%
$ 34.86 million $ 25.39 million
Dec 6, 2024 $ 0.247
+3.94%
$ 35.62 million $ 23.31 million
Dec 5, 2024 $ 0.238
+0.14%
$ 34.28 million $ 22.24 million
Dec 4, 2024 $ 0.238
+2.67%
$ 34.22 million $ 18.33 million
Dec 3, 2024 $ 0.231
+4.67%
$ 33.33 million $ 15.09 million
Dec 2, 2024 $ 0.221
+1.44%
$ 31.85 million $ 18.08 million
Dec 1, 2024 $ 0.218
+2.84%
$ 31.39 million $ 12.44 million
Nov 30, 2024 $ 0.212
+0.56%
$ 30.52 million $ 13.23 million
Nov 29, 2024 $ 0.211
+2.73%
$ 30.35 million $ 10.68 million
Nov 28, 2024 $ 0.205
+2.04%
$ 29.54 million $ 6.71 million
Nov 27, 2024 $ 0.201
+5.20%
$ 28.95 million $ 4.79 million
Nov 26, 2024 $ 0.191
-3.49%
$ 27.52 million $ 6.65 million
Nov 25, 2024 $ 0.198
+0.78%
$ 28.51 million $ 9.88 million
Nov 24, 2024 $ 0.196
+3.39%
$ 28.28 million $ 11.12 million
Nov 23, 2024 $ 0.19
+5.13%
$ 27.36 million $ 15.82 million
Nov 22, 2024 $ 0.181
-0.60%
$ 26.02 million $ 18.57 million
Nov 21, 2024 $ 0.182
+2.34%
$ 26.19 million $ 19.87 million
Nov 20, 2024 $ 0.178
-1.34%
$ 25.59 million $ 20.76 million
Nov 19, 2024 $ 0.18
-4.26%
$ 25.93 million $ 18.35 million
Nov 18, 2024 $ 0.188
+4.36%
$ 27.09 million $ 20.33 million
Nov 17, 2024 $ 0.18
-1.16%
$ 25.95 million $ 21.67 million
Nov 16, 2024 $ 0.182
+2.61%
$ 26.25 million $ 10.34 million
Nov 15, 2024 $ 0.178
+2.43%
$ 25.58 million $ 11.19 million
Nov 14, 2024 $ 0.173
-0.33%
$ 24.98 million $ 12.44 million
Nov 13, 2024 $ 0.174
-2.70%
$ 25.06 million $ 13.67 million
Nov 12, 2024 $ 0.179
-1.69%
$ 25.76 million $ 12.92 million
Nov 11, 2024 $ 0.182
-0.51%
$ 26.21 million $ 11.13 million
Nov 10, 2024 $ 0.183
+5.88%
$ 26.34 million $ 14.98 million
Nov 9, 2024 $ 0.173
+1.61%
$ 24.88 million $ 10.45 million
Nov 8, 2024 $ 0.17
+0.40%
$ 24.49 million $ 11.8 million
Nov 7, 2024 $ 0.169
+0.24%
$ 24.39 million $ 10.49 million
Nov 6, 2024 $ 0.169
+6.27%
$ 24.33 million $ 15.5 million
Nov 5, 2024 $ 0.159
+4.95%
$ 22.89 million $ 11.81 million
Nov 4, 2024 $ 0.151
-2.81%
$ 21.8 million $ 11.36 million
Nov 3, 2024 $ 0.156
-2.69%
$ 22.43 million $ 11.49 million
Nov 2, 2024 $ 0.16
-1.47%
$ 23.05 million $ 8.11 million
Nov 1, 2024 $ 0.162
-1.96%
$ 23.39 million $ 9.73 million
Oct 31, 2024 $ 0.166
-3.48%
$ 23.86 million $ 5.49 million
Oct 30, 2024 $ 0.172
-2.23%
$ 24.72 million $ 4.96 million
Oct 29, 2024 $ 0.176
-0.11%
$ 25.29 million $ 5.52 million
Oct 28, 2024 $ 0.176
+7.55%
$ 25.32 million $ 4.52 million
Oct 27, 2024 $ 0.163
+0.42%
$ 23.54 million $ 2.59 million
Oct 26, 2024 $ 0.163
-0.78%
$ 23.44 million $ 3.77 million
Oct 25, 2024 $ 0.164
-6.96%
$ 23.62 million $ 4.35 million