AdEx Historical Data

ADX Page 14
Download
Date Close Price change Market cap Trading volume
Jul 16, 2024 $ 0.182
-0.05%
$ 26.26 million $ 1.95 million
Jul 15, 2024 $ 0.182
+2.91%
$ 26.27 million $ 1.66 million
Jul 14, 2024 $ 0.177
+3.35%
$ 25.52 million $ 1.22 million
Jul 13, 2024 $ 0.171
+3.95%
$ 24.69 million $ 973,404
Jul 12, 2024 $ 0.165
-0.49%
$ 23.75 million $ 1.49 million
Jul 11, 2024 $ 0.166
+0.98%
$ 23.86 million $ 2.45 million
Jul 10, 2024 $ 0.164
+2.92%
$ 23.62 million $ 1.92 million
Jul 9, 2024 $ 0.159
+2.13%
$ 22.95 million $ 1.72 million
Jul 8, 2024 $ 0.156
+5.74%
$ 22.48 million $ 4.04 million
Jul 7, 2024 $ 0.148
-5.19%
$ 21.25 million $ 3.55 million
Jul 6, 2024 $ 0.156
+12.23%
$ 22.44 million $ 1.82 million
Jul 5, 2024 $ 0.139
-1.06%
$ 20 million $ 3.44 million
Jul 4, 2024 $ 0.14
-7.00%
$ 20.21 million $ 4.03 million
Jul 3, 2024 $ 0.151
-6.15%
$ 21.73 million $ 1.97 million
Jul 2, 2024 $ 0.161
-3.71%
$ 23.15 million $ 1.57 million
Jul 1, 2024 $ 0.167
-3.06%
$ 24.04 million $ 1.42 million
Jun 30, 2024 $ 0.172
+3.32%
$ 24.83 million $ 1.74 million
Jun 29, 2024 $ 0.167
-0.58%
$ 24.03 million $ 1.3 million
Jun 28, 2024 $ 0.168
-2.21%
$ 24.17 million $ 2.06 million
Jun 27, 2024 $ 0.172
+1.79%
$ 24.71 million $ 1.57 million
Jun 26, 2024 $ 0.169
-1.34%
$ 24.28 million $ 1.44 million
Jun 25, 2024 $ 0.171
-2.18%
$ 24.61 million $ 2.65 million
Jun 24, 2024 $ 0.175
+3.49%
$ 25.16 million $ 2.25 million
Jun 23, 2024 $ 0.169
-2.15%
$ 24.32 million $ 1.07 million
Jun 22, 2024 $ 0.173
+0.47%
$ 24.85 million $ 1.12 million
Jun 21, 2024 $ 0.172
-2.31%
$ 24.74 million $ 2.11 million
Jun 20, 2024 $ 0.176
+5.88%
$ 25.32 million $ 3.46 million
Jun 19, 2024 $ 0.166
+1.02%
$ 23.86 million $ 1.45 million
Jun 18, 2024 $ 0.164
-8.72%
$ 23.67 million $ 3.55 million
Jun 17, 2024 $ 0.18
-3.97%
$ 25.94 million $ 2.85 million
Jun 16, 2024 $ 0.188
+1.84%
$ 27.02 million $ 1.09 million
Jun 15, 2024 $ 0.184
-0.11%
$ 26.53 million $ 1.43 million
Jun 14, 2024 $ 0.184
-0.94%
$ 26.56 million $ 3.82 million
Jun 13, 2024 $ 0.186
-5.45%
$ 26.81 million $ 3.55 million
Jun 12, 2024 $ 0.197
+7.89%
$ 28.42 million $ 3.14 million
Jun 11, 2024 $ 0.183
-5.73%
$ 26.34 million $ 3.44 million
Jun 10, 2024 $ 0.194
-3.15%
$ 27.94 million $ 1.85 million
Jun 9, 2024 $ 0.2
+2.54%
$ 28.85 million $ 1.63 million
Jun 8, 2024 $ 0.195
-2.57%
$ 28.2 million $ 2.08 million
Jun 7, 2024 $ 0.2
-6.96%
$ 28.88 million $ 4.32 million
Jun 6, 2024 $ 0.216
-0.08%
$ 31.05 million $ 2.2 million
Jun 5, 2024 $ 0.216
+4.46%
$ 31.08 million $ 3.43 million
Jun 4, 2024 $ 0.207
+1.43%
$ 29.75 million $ 2.22 million
Jun 3, 2024 $ 0.204
-2.56%
$ 29.33 million $ 2.56 million
Jun 2, 2024 $ 0.209
-1.37%
$ 30.1 million $ 1.75 million
Jun 1, 2024 $ 0.212
+0.17%
$ 30.52 million $ 1.32 million
May 31, 2024 $ 0.212
+1.52%
$ 30.47 million $ 2 million
May 30, 2024 $ 0.208
-0.65%
$ 30.01 million $ 3.39 million
May 29, 2024 $ 0.21
-1.83%
$ 30.22 million $ 4.26 million
May 28, 2024 $ 0.214
-1.11%
$ 30.77 million $ 4.42 million