AdEx Historical Data

ADX Page 12
Download
Date Close Price change Market cap Trading volume
Apr 4, 1 PM $ 0.0732
+0.00%
$ 10.83 million $ 1.92 million
Apr 4, 12 PM $ 0.0732
+0.21%
$ 10.83 million $ 2.03 million
Apr 4, 11 AM $ 0.0731
-0.58%
$ 10.81 million $ 2.14 million
Apr 4, 10 AM $ 0.0735
-0.87%
$ 10.87 million $ 2.38 million
Apr 4, 9 AM $ 0.0742
-1.65%
$ 10.97 million $ 2.56 million
Apr 4, 8 AM $ 0.0754
-0.59%
$ 11.15 million $ 2.58 million
Apr 4, 7 AM $ 0.0759
+0.40%
$ 11.22 million $ 2.64 million
Apr 4, 6 AM $ 0.0756
+0.66%
$ 11.18 million $ 2.83 million
Apr 4, 5 AM $ 0.0751
+0.40%
$ 11.1 million $ 3.51 million
Apr 4, 4 AM $ 0.0748
-0.49%
$ 11.06 million $ 3.83 million
Apr 4, 3 AM $ 0.0751
+0.05%
$ 11.11 million $ 3.86 million
Apr 4, 2 AM $ 0.0751
+0.84%
$ 11.11 million $ 3.87 million
Apr 4, 1 AM $ 0.0745
-0.25%
$ 11.02 million $ 3.88 million
Apr 4, 12 AM $ 0.0747
+1.34%
$ 11.05 million $ 3.83 million
Apr 3, 11 PM $ 0.0737
+0.96%
$ 10.9 million $ 3.94 million
Apr 3, 10 PM $ 0.073
+0.27%
$ 10.8 million $ 4.05 million
Apr 3, 9 PM $ 0.0728
-0.33%
$ 10.77 million $ 4.24 million
Apr 3, 8 PM $ 0.073
+0.64%
$ 10.8 million $ 4.39 million
Apr 3, 7 PM $ 0.0726
-0.75%
$ 10.73 million $ 4.87 million
Apr 3, 6 PM $ 0.0731
+0.78%
$ 10.81 million $ 5.06 million
Apr 3, 5 PM $ 0.0725
+0.35%
$ 10.72 million $ 5.43 million
Apr 3, 4 PM $ 0.0722
-0.11%
$ 10.68 million $ 6.36 million
Apr 3, 3 PM $ 0.0723
+0.34%
$ 10.7 million $ 6.69 million
Apr 3, 2 PM $ 0.0721
+0.60%
$ 10.66 million $ 6.9 million
Apr 3, 1 PM $ 0.0716
+0.57%
$ 10.6 million $ 6.86 million
Apr 3, 12 PM $ 0.0712
-2.12%
$ 10.54 million $ 6.94 million
Apr 3, 11 AM $ 0.0728
+0.55%
$ 10.76 million $ 6.87 million
Apr 3, 10 AM $ 0.0724
-3.58%
$ 10.71 million $ 6.62 million
Apr 3, 9 AM $ 0.0751
+0.64%
$ 11.1 million $ 6.36 million
Apr 3, 8 AM $ 0.0746
-1.10%
$ 11.03 million $ 6.31 million
Apr 3, 7 AM $ 0.0754
+2.47%
$ 11.16 million $ 6.22 million
Apr 3, 6 AM $ 0.0736
-5.22%
$ 10.89 million $ 6.05 million
Apr 3, 5 AM $ 0.0777
+1.30%
$ 11.49 million $ 5.39 million
Apr 3, 4 AM $ 0.0767
+0.14%
$ 11.34 million $ 5.07 million
Apr 3, 3 AM $ 0.0766
-0.01%
$ 11.32 million $ 5.09 million
Apr 3, 2 AM $ 0.0766
+0.24%
$ 11.32 million $ 5.1 million
Apr 3, 1 AM $ 0.0764
+0.65%
$ 11.3 million $ 5.09 million
Apr 3, 12 AM $ 0.0759
+0.34%
$ 11.22 million $ 5.19 million
Apr 2, 11 PM $ 0.0756
-0.64%
$ 11.19 million $ 5.03 million
Apr 2, 10 PM $ 0.0761
+0.92%
$ 11.26 million $ 4.77 million
Apr 2, 9 PM $ 0.0754
-0.38%
$ 11.15 million $ 4.65 million
Apr 2, 8 PM $ 0.0757
-1.46%
$ 11.2 million $ 4.55 million
Apr 2, 7 PM $ 0.0768
+0.13%
$ 11.36 million $ 2.17 million
Apr 2, 6 PM $ 0.0767
-2.14%
$ 11.35 million $ 2.13 million
Apr 2, 5 PM $ 0.0784
+3.77%
$ 11.6 million $ 3.68 million
Apr 2, 4 PM $ 0.0755
+3.84%
$ 11.17 million $ 2.8 million
Apr 2, 3 PM $ 0.0727
+1.15%
$ 10.76 million $ 2.56 million
Apr 2, 2 PM $ 0.0719
+1.09%
$ 10.63 million $ 2.27 million
Apr 2, 1 PM $ 0.0711
+2.84%
$ 10.52 million $ 2.2 million
Apr 2, 12 PM $ 0.0692
+1.79%
$ 10.23 million $ 2.1 million