AdEx Historical Data

ADX Page 13
Download
Date Close Price change Market cap Trading volume
Sep 4, 2024 $ 0.144
-0.21%
$ 20.78 million $ 2.26 million
Sep 3, 2024 $ 0.145
-0.81%
$ 20.82 million $ 1.61 million
Sep 2, 2024 $ 0.146
+5.22%
$ 20.99 million $ 1.5 million
Sep 1, 2024 $ 0.138
-1.56%
$ 19.95 million $ 1.04 million
Aug 31, 2024 $ 0.141
-2.72%
$ 20.26 million $ 886,765
Aug 30, 2024 $ 0.145
-0.50%
$ 20.83 million $ 1.8 million
Aug 29, 2024 $ 0.145
+1.08%
$ 20.93 million $ 2.01 million
Aug 28, 2024 $ 0.144
-1.98%
$ 20.71 million $ 2.8 million
Aug 27, 2024 $ 0.147
-4.66%
$ 21.17 million $ 2.12 million
Aug 26, 2024 $ 0.154
-2.39%
$ 22.17 million $ 2.83 million
Aug 25, 2024 $ 0.158
-0.33%
$ 22.71 million $ 1.44 million
Aug 24, 2024 $ 0.158
-0.61%
$ 22.79 million $ 1.54 million
Aug 23, 2024 $ 0.159
+3.14%
$ 22.93 million $ 4.04 million
Aug 22, 2024 $ 0.154
+3.74%
$ 22.22 million $ 1.88 million
Aug 21, 2024 $ 0.149
-0.09%
$ 21.42 million $ 3.28 million
Aug 20, 2024 $ 0.149
+4.63%
$ 21.45 million $ 2.85 million
Aug 19, 2024 $ 0.142
+3.87%
$ 20.5 million $ 3.21 million
Aug 18, 2024 $ 0.137
+2.15%
$ 19.74 million $ 1.62 million
Aug 17, 2024 $ 0.134
-0.11%
$ 19.33 million $ 923,672
Aug 16, 2024 $ 0.134
-4.83%
$ 19.35 million $ 2.18 million
Aug 15, 2024 $ 0.141
-1.72%
$ 20.33 million $ 2.33 million
Aug 14, 2024 $ 0.144
-1.35%
$ 20.69 million $ 1.31 million
Aug 13, 2024 $ 0.146
+1.49%
$ 20.97 million $ 1.9 million
Aug 12, 2024 $ 0.143
-4.81%
$ 20.66 million $ 4.36 million
Aug 11, 2024 $ 0.151
+0.93%
$ 21.71 million $ 2.09 million
Aug 10, 2024 $ 0.149
+0.87%
$ 21.51 million $ 1.12 million
Aug 9, 2024 $ 0.148
-0.79%
$ 21.32 million $ 1.5 million
Aug 8, 2024 $ 0.149
+8.40%
$ 21.5 million $ 1.66 million
Aug 7, 2024 $ 0.138
-1.95%
$ 19.83 million $ 1.88 million
Aug 6, 2024 $ 0.141
+1.26%
$ 20.24 million $ 3.12 million
Aug 5, 2024 $ 0.139
-3.07%
$ 19.99 million $ 4.95 million
Aug 4, 2024 $ 0.143
+3.11%
$ 20.63 million $ 3.16 million
Aug 3, 2024 $ 0.139
-8.06%
$ 20 million $ 4.04 million
Aug 2, 2024 $ 0.151
-2.08%
$ 21.76 million $ 2.05 million
Aug 1, 2024 $ 0.154
-3.39%
$ 22.23 million $ 1.52 million
Jul 31, 2024 $ 0.16
-1.46%
$ 23.01 million $ 1.55 million
Jul 30, 2024 $ 0.162
-3.79%
$ 23.35 million $ 1.46 million
Jul 29, 2024 $ 0.168
+1.76%
$ 24.26 million $ 1.44 million
Jul 28, 2024 $ 0.165
-0.03%
$ 23.84 million $ 749,817
Jul 27, 2024 $ 0.166
-0.11%
$ 23.86 million $ 1.15 million
Jul 26, 2024 $ 0.166
-0.83%
$ 23.89 million $ 1.7 million
Jul 25, 2024 $ 0.167
+3.97%
$ 24.09 million $ 3.31 million
Jul 24, 2024 $ 0.161
-3.74%
$ 23.17 million $ 1.45 million
Jul 23, 2024 $ 0.167
-1.74%
$ 24.07 million $ 1.98 million
Jul 22, 2024 $ 0.17
-5.31%
$ 24.5 million $ 13.38 million
Jul 21, 2024 $ 0.18
-2.09%
$ 25.87 million $ 2.22 million
Jul 20, 2024 $ 0.183
-0.55%
$ 26.42 million $ 1.42 million
Jul 19, 2024 $ 0.184
+3.14%
$ 26.57 million $ 1.39 million
Jul 18, 2024 $ 0.179
-1.73%
$ 25.76 million $ 1.56 million
Jul 17, 2024 $ 0.182
-0.17%
$ 26.21 million $ 1.64 million