AdEx Historical Data

ADX Page 16
Download
Date Close Price change Market cap Trading volume
Apr 7, 2024 $ 0.312
+2.18%
$ 44.98 million $ 6.88 million
Apr 6, 2024 $ 0.306
+3.14%
$ 44.02 million $ 8.32 million
Apr 5, 2024 $ 0.296
-7.41%
$ 42.68 million $ 7.01 million
Apr 4, 2024 $ 0.32
+8.67%
$ 46.1 million $ 8.38 million
Apr 3, 2024 $ 0.294
+4.35%
$ 42.42 million $ 10.59 million
Apr 2, 2024 $ 0.282
-7.67%
$ 40.65 million $ 8.15 million
Apr 1, 2024 $ 0.306
-6.12%
$ 44.02 million $ 7.37 million
Mar 31, 2024 $ 0.326
-5.50%
$ 46.9 million $ 10.27 million
Mar 30, 2024 $ 0.344
+22.23%
$ 49.58 million $ 48.91 million
Mar 29, 2024 $ 0.282
-1.47%
$ 40.56 million $ 3.43 million
Mar 28, 2024 $ 0.286
+2.67%
$ 41.16 million $ 6.48 million
Mar 27, 2024 $ 0.278
-2.17%
$ 40.09 million $ 9.75 million
Mar 26, 2024 $ 0.284
+7.21%
$ 40.97 million $ 18.28 million
Mar 25, 2024 $ 0.265
-2.34%
$ 38.21 million $ 5.65 million
Mar 24, 2024 $ 0.272
+9.01%
$ 39.13 million $ 7.74 million
Mar 23, 2024 $ 0.249
+0.32%
$ 35.89 million $ 3.87 million
Mar 22, 2024 $ 0.248
-1.45%
$ 35.78 million $ 4.99 million
Mar 21, 2024 $ 0.252
+3.74%
$ 36.3 million $ 5.62 million
Mar 20, 2024 $ 0.243
+7.47%
$ 34.99 million $ 6.56 million
Mar 19, 2024 $ 0.226
-7.92%
$ 32.56 million $ 6.81 million
Mar 18, 2024 $ 0.245
-4.15%
$ 35.36 million $ 5.55 million
Mar 17, 2024 $ 0.256
+8.28%
$ 36.89 million $ 5.5 million
Mar 16, 2024 $ 0.237
-7.82%
$ 34.07 million $ 6.29 million
Mar 15, 2024 $ 0.257
-3.36%
$ 36.96 million $ 9.35 million
Mar 14, 2024 $ 0.265
-1.72%
$ 38.24 million $ 7.23 million
Mar 13, 2024 $ 0.27
+5.79%
$ 38.92 million $ 6.21 million
Mar 12, 2024 $ 0.255
-0.27%
$ 36.79 million $ 7.9 million
Mar 11, 2024 $ 0.256
+5.92%
$ 36.89 million $ 6.44 million
Mar 10, 2024 $ 0.242
-3.53%
$ 34.82 million $ 5.3 million
Mar 9, 2024 $ 0.251
-0.45%
$ 36.1 million $ 4.65 million
Mar 8, 2024 $ 0.252
+5.83%
$ 36.25 million $ 5.94 million
Mar 7, 2024 $ 0.238
+3.04%
$ 34.26 million $ 4.19 million
Mar 6, 2024 $ 0.231
+4.83%
$ 33.25 million $ 5.16 million
Mar 5, 2024 $ 0.22
-8.91%
$ 31.72 million $ 8.81 million
Mar 4, 2024 $ 0.242
+1.31%
$ 34.82 million $ 6.37 million
Mar 3, 2024 $ 0.239
+2.58%
$ 34.37 million $ 3.95 million
Mar 2, 2024 $ 0.233
+5.34%
$ 33.5 million $ 5.02 million
Mar 1, 2024 $ 0.221
+3.32%
$ 31.8 million $ 3.89 million
Feb 29, 2024 $ 0.214
-0.90%
$ 30.78 million $ 4.92 million
Feb 28, 2024 $ 0.216
+3.52%
$ 31.06 million $ 7.61 million
Feb 27, 2024 $ 0.208
-0.70%
$ 30.01 million $ 4.85 million
Feb 26, 2024 $ 0.21
+2.32%
$ 30.22 million $ 4.81 million
Feb 25, 2024 $ 0.205
-2.57%
$ 29.54 million $ 3.29 million
Feb 24, 2024 $ 0.21
-0.92%
$ 30.32 million $ 10.2 million
Feb 23, 2024 $ 0.213
+7.34%
$ 30.61 million $ 37.06 million
Feb 22, 2024 $ 0.198
+3.33%
$ 28.52 million $ 2.84 million
Feb 21, 2024 $ 0.192
-0.41%
$ 27.6 million $ 2.56 million
Feb 20, 2024 $ 0.192
-3.25%
$ 27.71 million $ 4.32 million
Feb 19, 2024 $ 0.199
-1.91%
$ 28.64 million $ 2.97 million
Feb 18, 2024 $ 0.203
+3.66%
$ 29.2 million $ 2.12 million