AdEx Historical Data

ADX Page 15
Download
Date Close Price change Market cap Trading volume
May 27, 2024 $ 0.216
+2.51%
$ 31.12 million $ 3.44 million
May 26, 2024 $ 0.211
-4.15%
$ 30.35 million $ 2.95 million
May 25, 2024 $ 0.22
+6.27%
$ 31.64 million $ 3.64 million
May 24, 2024 $ 0.207
+0.31%
$ 29.77 million $ 3.59 million
May 23, 2024 $ 0.206
-4.58%
$ 29.68 million $ 6.77 million
May 22, 2024 $ 0.216
-0.82%
$ 31.1 million $ 12.02 million
May 21, 2024 $ 0.218
+5.52%
$ 31.36 million $ 35.16 million
May 20, 2024 $ 0.206
+9.05%
$ 29.72 million $ 4.88 million
May 19, 2024 $ 0.189
-4.11%
$ 27.25 million $ 2.28 million
May 18, 2024 $ 0.197
+0.03%
$ 28.42 million $ 1.37 million
May 17, 2024 $ 0.197
+2.96%
$ 28.41 million $ 1.69 million
May 16, 2024 $ 0.192
-3.06%
$ 27.59 million $ 2.65 million
May 15, 2024 $ 0.198
+5.29%
$ 28.47 million $ 3.16 million
May 14, 2024 $ 0.188
-2.21%
$ 27.04 million $ 2.39 million
May 13, 2024 $ 0.192
-0.02%
$ 27.66 million $ 2.29 million
May 12, 2024 $ 0.192
-0.20%
$ 27.66 million $ 1.33 million
May 11, 2024 $ 0.192
-1.36%
$ 27.72 million $ 1.65 million
May 10, 2024 $ 0.195
-5.93%
$ 28.1 million $ 3.47 million
May 9, 2024 $ 0.207
+2.80%
$ 29.87 million $ 2.41 million
May 8, 2024 $ 0.202
+0.56%
$ 29.06 million $ 3.81 million
May 7, 2024 $ 0.201
-3.30%
$ 28.89 million $ 3.15 million
May 6, 2024 $ 0.207
-4.64%
$ 29.88 million $ 4.27 million
May 5, 2024 $ 0.218
+6.41%
$ 31.33 million $ 4.44 million
May 4, 2024 $ 0.204
-0.41%
$ 29.45 million $ 2.51 million
May 3, 2024 $ 0.205
+6.35%
$ 29.57 million $ 2.62 million
May 2, 2024 $ 0.193
+2.54%
$ 27.81 million $ 2.65 million
May 1, 2024 $ 0.188
+0.58%
$ 27.11 million $ 4.95 million
Apr 30, 2024 $ 0.187
-5.49%
$ 26.87 million $ 4.72 million
Apr 29, 2024 $ 0.197
-1.61%
$ 28.43 million $ 2.43 million
Apr 28, 2024 $ 0.201
-1.96%
$ 28.88 million $ 2.08 million
Apr 27, 2024 $ 0.205
+3.23%
$ 29.47 million $ 2.37 million
Apr 26, 2024 $ 0.198
-4.78%
$ 28.54 million $ 2.74 million
Apr 25, 2024 $ 0.208
-0.38%
$ 29.99 million $ 2.85 million
Apr 24, 2024 $ 0.209
-9.39%
$ 30.1 million $ 4.39 million
Apr 23, 2024 $ 0.231
+4.54%
$ 33.23 million $ 3.93 million
Apr 22, 2024 $ 0.221
+0.07%
$ 31.77 million $ 3.25 million
Apr 21, 2024 $ 0.22
-3.96%
$ 31.74 million $ 2.41 million
Apr 20, 2024 $ 0.229
+8.84%
$ 33.02 million $ 2.29 million
Apr 19, 2024 $ 0.211
-0.17%
$ 30.34 million $ 3.91 million
Apr 18, 2024 $ 0.211
+5.58%
$ 30.39 million $ 2.71 million
Apr 17, 2024 $ 0.2
-1.93%
$ 28.79 million $ 3.07 million
Apr 16, 2024 $ 0.204
+0.44%
$ 29.34 million $ 4.34 million
Apr 15, 2024 $ 0.203
-8.81%
$ 29.22 million $ 4.26 million
Apr 14, 2024 $ 0.222
+8.17%
$ 32.04 million $ 3.66 million
Apr 13, 2024 $ 0.206
-9.10%
$ 29.62 million $ 6.73 million
Apr 12, 2024 $ 0.226
-13.38%
$ 32.58 million $ 6.08 million
Apr 11, 2024 $ 0.261
-6.55%
$ 37.62 million $ 3.66 million
Apr 10, 2024 $ 0.279
-3.77%
$ 40.25 million $ 5.24 million
Apr 9, 2024 $ 0.29
-6.57%
$ 41.83 million $ 7.91 million
Apr 8, 2024 $ 0.311
-0.46%
$ 44.77 million $ 5.36 million