AdEx Historical Data

ADX Page 17
Download
Date Close Price change Market cap Trading volume
Feb 17, 2024 $ 0.195
-3.11%
$ 28.16 million $ 2.6 million
Feb 16, 2024 $ 0.202
+5.08%
$ 29.07 million $ 6 million
Feb 15, 2024 $ 0.192
-0.48%
$ 27.66 million $ 2.46 million
Feb 14, 2024 $ 0.193
+2.75%
$ 27.8 million $ 2.29 million
Feb 13, 2024 $ 0.188
-1.00%
$ 27.05 million $ 2.52 million
Feb 12, 2024 $ 0.19
+3.27%
$ 27.33 million $ 2.66 million
Feb 11, 2024 $ 0.184
-0.42%
$ 26.46 million $ 1.33 million
Feb 10, 2024 $ 0.184
-0.87%
$ 26.57 million $ 2.03 million
Feb 9, 2024 $ 0.186
+4.00%
$ 26.8 million $ 2.45 million
Feb 8, 2024 $ 0.179
+2.77%
$ 25.77 million $ 1.33 million
Feb 7, 2024 $ 0.174
+2.81%
$ 25.08 million $ 847,055
Feb 6, 2024 $ 0.169
+0.76%
$ 24.39 million $ 950,212
Feb 5, 2024 $ 0.168
-0.51%
$ 24.21 million $ 1.25 million
Feb 4, 2024 $ 0.169
-0.50%
$ 24.33 million $ 964,737
Feb 3, 2024 $ 0.17
-1.04%
$ 24.45 million $ 1.27 million
Feb 2, 2024 $ 0.172
+0.18%
$ 24.71 million $ 891,654
Feb 1, 2024 $ 0.171
+0.58%
$ 24.66 million $ 1.37 million
Jan 31, 2024 $ 0.17
-2.78%
$ 24.52 million $ 1.77 million
Jan 30, 2024 $ 0.175
-0.96%
$ 25.22 million $ 1.54 million
Jan 29, 2024 $ 0.177
+0.75%
$ 25.46 million $ 1.62 million
Jan 28, 2024 $ 0.175
-0.08%
$ 25.27 million $ 1.39 million
Jan 27, 2024 $ 0.176
-0.67%
$ 25.29 million $ 1.13 million
Jan 26, 2024 $ 0.177
+4.87%
$ 25.46 million $ 1.18 million
Jan 25, 2024 $ 0.169
-2.88%
$ 24.28 million $ 1.37 million
Jan 24, 2024 $ 0.174
+4.84%
$ 25 million $ 3.22 million
Jan 23, 2024 $ 0.166
-2.21%
$ 23.85 million $ 2.79 million
Jan 22, 2024 $ 0.169
-4.67%
$ 24.39 million $ 3.12 million
Jan 21, 2024 $ 0.178
+0.34%
$ 25.58 million $ 1.42 million
Jan 20, 2024 $ 0.177
+0.59%
$ 25.49 million $ 1.31 million
Jan 19, 2024 $ 0.176
+0.90%
$ 25.34 million $ 1.8 million
Jan 18, 2024 $ 0.174
-5.77%
$ 25.12 million $ 2.38 million
Jan 17, 2024 $ 0.185
-1.74%
$ 26.66 million $ 1.86 million
Jan 16, 2024 $ 0.188
-0.83%
$ 27.13 million $ 1.87 million
Jan 15, 2024 $ 0.19
-2.03%
$ 27.36 million $ 2.31 million
Jan 14, 2024 $ 0.194
+4.32%
$ 27.92 million $ 2.69 million
Jan 13, 2024 $ 0.186
-0.69%
$ 26.77 million $ 2.46 million
Jan 12, 2024 $ 0.187
-2.20%
$ 26.95 million $ 4.1 million
Jan 11, 2024 $ 0.191
+0.67%
$ 27.56 million $ 4.99 million
Jan 10, 2024 $ 0.19
+1.21%
$ 27.38 million $ 6.23 million
Jan 9, 2024 $ 0.188
+1.39%
$ 27.05 million $ 5.82 million
Jan 8, 2024 $ 0.185
+1.98%
$ 26.67 million $ 3.22 million
Jan 7, 2024 $ 0.182
-5.28%
$ 26.15 million $ 2.34 million
Jan 6, 2024 $ 0.192
-2.55%
$ 27.61 million $ 3.16 million
Jan 5, 2024 $ 0.197
+1.35%
$ 28.33 million $ 6.91 million
Jan 4, 2024 $ 0.194
+4.20%
$ 27.95 million $ 3.47 million
Jan 3, 2024 $ 0.186
-3.90%
$ 26.83 million $ 4.04 million
Jan 2, 2024 $ 0.194
-2.16%
$ 27.92 million $ 2.69 million
Jan 1, 2024 $ 0.198
+1.26%
$ 28.53 million $ 1.63 million
Dec 31, 2023 $ 0.196
-0.17%
$ 28.18 million $ 1.44 million
Dec 30, 2023 $ 0.196
-2.54%
$ 28.23 million $ 1.22 million