AdEx Historical Data

ADX Page 18
Download
Date Close Price change Market cap Trading volume
Dec 29, 2023 $ 0.201
+0.66%
$ 28.96 million $ 2.17 million
Dec 28, 2023 $ 0.2
-3.38%
$ 28.77 million $ 3.28 million
Dec 27, 2023 $ 0.207
+1.61%
$ 29.78 million $ 5.93 million
Dec 26, 2023 $ 0.203
+1.20%
$ 29.31 million $ 2.98 million
Dec 25, 2023 $ 0.201
+4.90%
$ 28.96 million $ 2.7 million
Dec 24, 2023 $ 0.192
-0.39%
$ 27.61 million $ 2.86 million
Dec 23, 2023 $ 0.192
+0.98%
$ 27.72 million $ 1.02 million
Dec 22, 2023 $ 0.191
+1.17%
$ 27.45 million $ 2.32 million
Dec 21, 2023 $ 0.188
-1.14%
$ 27.13 million $ 2.56 million
Dec 20, 2023 $ 0.191
+4.35%
$ 27.44 million $ 7.65 million
Dec 19, 2023 $ 0.183
+5.22%
$ 26.3 million $ 6.8 million
Dec 18, 2023 $ 0.174
-1.48%
$ 24.99 million $ 2.2 million
Dec 17, 2023 $ 0.176
+1.60%
$ 25.37 million $ 2.89 million
Dec 16, 2023 $ 0.173
+0.53%
$ 24.71 million $ 901,229
Dec 15, 2023 $ 0.172
-4.87%
$ 24.58 million $ 1.57 million
Dec 14, 2023 $ 0.181
+2.83%
$ 25.84 million $ 2.5 million
Dec 13, 2023 $ 0.176
+1.78%
$ 25.13 million $ 3.48 million
Dec 12, 2023 $ 0.173
+0.80%
$ 24.69 million $ 1.39 million
Dec 11, 2023 $ 0.172
-3.30%
$ 24.49 million $ 4.64 million
Dec 10, 2023 $ 0.178
-1.30%
$ 25.33 million $ 1.36 million
Dec 9, 2023 $ 0.18
-0.36%
$ 25.66 million $ 1.56 million
Dec 8, 2023 $ 0.181
+3.34%
$ 25.76 million $ 1.67 million
Dec 7, 2023 $ 0.175
+1.73%
$ 24.92 million $ 1.57 million
Dec 6, 2023 $ 0.172
+1.55%
$ 24.5 million $ 2.49 million
Dec 5, 2023 $ 0.169
+2.38%
$ 24.12 million $ 4.05 million
Dec 4, 2023 $ 0.165
-2.14%
$ 23.56 million $ 3.08 million
Dec 3, 2023 $ 0.169
+2.21%
$ 24.09 million $ 13.63 million
Dec 2, 2023 $ 0.165
+2.41%
$ 23.57 million $ 1.46 million
Dec 1, 2023 $ 0.161
-0.91%
$ 23.02 million $ 1.63 million
Nov 30, 2023 $ 0.163
+1.14%
$ 23.23 million $ 1.77 million
Nov 29, 2023 $ 0.161
-0.06%
$ 22.97 million $ 1.89 million
Nov 28, 2023 $ 0.161
+3.15%
$ 22.98 million $ 2.27 million
Nov 27, 2023 $ 0.156
-1.04%
$ 22.28 million $ 3.5 million
Nov 26, 2023 $ 0.158
-0.90%
$ 22.51 million $ 1.61 million
Nov 25, 2023 $ 0.159
+2.01%
$ 22.72 million $ 962,438
Nov 24, 2023 $ 0.156
+2.51%
$ 22.27 million $ 2.16 million
Nov 23, 2023 $ 0.152
+1.69%
$ 21.72 million $ 1.35 million
Nov 22, 2023 $ 0.15
+3.12%
$ 21.36 million $ 1.92 million
Nov 21, 2023 $ 0.145
-8.06%
$ 20.72 million $ 3.11 million
Nov 20, 2023 $ 0.158
-0.05%
$ 22.53 million $ 2.47 million
Nov 19, 2023 $ 0.158
+2.00%
$ 22.54 million $ 897,736
Nov 18, 2023 $ 0.155
-0.98%
$ 22.1 million $ 1.07 million
Nov 17, 2023 $ 0.157
+0.51%
$ 22.32 million $ 2.54 million
Nov 16, 2023 $ 0.156
-3.83%
$ 22.21 million $ 2.92 million
Nov 15, 2023 $ 0.162
+3.30%
$ 23.09 million $ 3.21 million
Nov 14, 2023 $ 0.157
-3.66%
$ 22.36 million $ 3.03 million
Nov 13, 2023 $ 0.163
-3.47%
$ 23.21 million $ 2.22 million
Nov 12, 2023 $ 0.169
+0.75%
$ 24.04 million $ 1.93 million
Nov 11, 2023 $ 0.167
+1.00%
$ 23.86 million $ 2.31 million
Nov 10, 2023 $ 0.166
+6.28%
$ 23.62 million $ 2.94 million