AdEx Historical Data

ADX Page 13
Download
Date Close Price change Market cap Trading volume
Apr 2, 12 PM $ 0.0692
+1.79%
$ 10.23 million $ 2.1 million
Apr 2, 11 AM $ 0.0679
-0.63%
$ 10.05 million $ 2.15 million
Apr 2, 10 AM $ 0.0684
+0.23%
$ 10.11 million $ 2.19 million
Apr 2, 9 AM $ 0.0682
+0.08%
$ 10.09 million $ 2.23 million
Apr 2, 8 AM $ 0.0682
-0.34%
$ 10.08 million $ 2.25 million
Apr 2, 7 AM $ 0.0684
+1.39%
$ 10.12 million $ 2.32 million
Apr 2, 6 AM $ 0.0675
+0.23%
$ 9.98 million $ 2.54 million
Apr 2, 5 AM $ 0.0673
-0.90%
$ 9.95 million $ 2.7 million
Apr 2, 4 AM $ 0.0679
-1.12%
$ 10.04 million $ 2.75 million
Apr 2, 3 AM $ 0.0687
-0.19%
$ 10.16 million $ 2.72 million
Apr 2, 2 AM $ 0.069
-2.52%
$ 10.21 million $ 3 million
Apr 2, 1 AM $ 0.0708
+1.54%
$ 10.47 million $ 3.06 million
Apr 2, 12 AM $ 0.0697
+1.44%
$ 10.32 million $ 2.92 million
Apr 1, 11 PM $ 0.0688
+0.25%
$ 10.17 million $ 2.86 million
Apr 1, 10 PM $ 0.0687
-1.31%
$ 10.16 million $ 2.82 million
Apr 1, 9 PM $ 0.0696
-3.08%
$ 10.29 million $ 2.81 million
Apr 1, 8 PM $ 0.0718
-0.52%
$ 10.62 million $ 2.73 million
Apr 1, 7 PM $ 0.0722
-0.56%
$ 10.67 million $ 2.73 million
Apr 1, 6 PM $ 0.0726
+1.01%
$ 10.73 million $ 2.67 million
Apr 1, 5 PM $ 0.0718
+0.39%
$ 10.63 million $ 2.59 million
Apr 1, 4 PM $ 0.0716
+2.07%
$ 10.58 million $ 2.76 million
Apr 1, 3 PM $ 0.0701
+0.26%
$ 10.37 million $ 2.91 million
Apr 1, 2 PM $ 0.0699
+0.17%
$ 10.34 million $ 3 million
Apr 1, 1 PM $ 0.0698
+1.10%
$ 10.32 million $ 3.16 million
Apr 1, 12 PM $ 0.0691
-0.46%
$ 10.21 million $ 3.12 million
Apr 1, 11 AM $ 0.0694
-2.22%
$ 10.26 million $ 3.06 million
Apr 1, 10 AM $ 0.0709
+0.19%
$ 10.49 million $ 3.17 million
Apr 1, 9 AM $ 0.0708
+0.47%
$ 10.47 million $ 3.13 million
Apr 1, 8 AM $ 0.0705
-1.56%
$ 10.42 million $ 3.15 million
Apr 1, 7 AM $ 0.0716
-2.78%
$ 10.59 million $ 3.14 million
Apr 1, 6 AM $ 0.0736
+2.91%
$ 10.89 million $ 2.96 million
Apr 1, 5 AM $ 0.0716
+2.84%
$ 10.58 million $ 2.83 million
Apr 1, 4 AM $ 0.0696
-1.75%
$ 10.29 million $ 1.55 million
Apr 1, 3 AM $ 0.0708
+4.98%
$ 10.47 million $ 1.59 million
Apr 1, 2 AM $ 0.0675
+0.92%
$ 9.98 million $ 1.46 million
Apr 1, 1 AM $ 0.0669
-3.07%
$ 9.89 million $ 1.46 million
Apr 1, 12 AM $ 0.069
+3.06%
$ 10.2 million $ 2.88 million
Mar 31, 11 PM $ 0.0669
-0.14%
$ 9.9 million $ 3.28 million
Mar 31, 10 PM $ 0.067
-0.29%
$ 9.91 million $ 3.42 million
Mar 31, 9 PM $ 0.0672
+0.22%
$ 9.94 million $ 4 million
Mar 31, 8 PM $ 0.0671
+0.84%
$ 9.92 million $ 4.35 million
Mar 31, 7 PM $ 0.0665
-0.09%
$ 9.84 million $ 4.53 million
Mar 31, 6 PM $ 0.0666
+0.28%
$ 9.85 million $ 4.77 million
Mar 31, 5 PM $ 0.0664
-0.63%
$ 9.82 million $ 5.1 million
Mar 31, 4 PM $ 0.0668
+0.20%
$ 9.88 million $ 5.13 million
Mar 31, 3 PM $ 0.0667
-1.72%
$ 9.86 million $ 5.38 million
Mar 31, 2 PM $ 0.0678
+0.09%
$ 10.03 million $ 5.36 million
Mar 31, 1 PM $ 0.0678
+0.73%
$ 10.02 million $ 5.34 million
Mar 31, 12 PM $ 0.0673
-0.34%
$ 9.95 million $ 5.3 million
Mar 31, 11 AM $ 0.0675
+3.20%
$ 9.99 million $ 5.34 million