AdEx Historical Data

ADX Page 19
Download
Date Close Price change Market cap Trading volume
Nov 9, 2023 $ 0.156
-2.82%
$ 22.23 million $ 4.16 million
Nov 8, 2023 $ 0.161
+3.46%
$ 22.9 million $ 1.41 million
Nov 7, 2023 $ 0.155
-2.29%
$ 22.12 million $ 2.26 million
Nov 6, 2023 $ 0.159
-0.10%
$ 22.63 million $ 2.12 million
Nov 5, 2023 $ 0.159
+1.29%
$ 22.65 million $ 2.75 million
Nov 4, 2023 $ 0.157
+2.35%
$ 22.36 million $ 1.65 million
Nov 3, 2023 $ 0.153
+0.06%
$ 21.84 million $ 1.47 million
Nov 2, 2023 $ 0.153
+0.49%
$ 21.83 million $ 2.65 million
Nov 1, 2023 $ 0.152
+3.52%
$ 21.72 million $ 2.73 million
Oct 31, 2023 $ 0.147
-0.16%
$ 20.98 million $ 2.28 million
Oct 30, 2023 $ 0.147
+0.04%
$ 21.01 million $ 1.33 million
Oct 29, 2023 $ 0.147
+1.56%
$ 21 million $ 1.28 million
Oct 28, 2023 $ 0.145
-0.54%
$ 20.68 million $ 1.37 million
Oct 27, 2023 $ 0.146
-2.18%
$ 20.8 million $ 1.61 million
Oct 26, 2023 $ 0.149
+0.63%
$ 21.26 million $ 5.09 million
Oct 25, 2023 $ 0.148
+2.14%
$ 21.13 million $ 947,109
Oct 24, 2023 $ 0.145
+2.82%
$ 20.68 million $ 1.58 million
Oct 23, 2023 $ 0.141
+2.14%
$ 20.12 million $ 768,535
Oct 22, 2023 $ 0.138
+0.35%
$ 19.7 million $ 1.03 million
Oct 21, 2023 $ 0.138
+2.39%
$ 19.63 million $ 974,544
Oct 20, 2023 $ 0.134
+1.73%
$ 19.17 million $ 1.05 million
Oct 19, 2023 $ 0.132
-1.76%
$ 18.84 million $ 573,801
Oct 18, 2023 $ 0.135
-3.38%
$ 19.18 million $ 891,238
Oct 17, 2023 $ 0.139
+3.51%
$ 19.85 million $ 3.08 million
Oct 16, 2023 $ 0.135
+1.23%
$ 19.17 million $ 1.46 million
Oct 15, 2023 $ 0.133
-0.32%
$ 18.94 million $ 479,102
Oct 14, 2023 $ 0.133
+1.95%
$ 19 million $ 354,163
Oct 13, 2023 $ 0.131
+0.48%
$ 18.64 million $ 412,282
Oct 12, 2023 $ 0.13
-0.32%
$ 18.55 million $ 587,647
Oct 11, 2023 $ 0.131
-1.44%
$ 18.61 million $ 486,133
Oct 10, 2023 $ 0.132
-1.16%
$ 18.88 million $ 509,802
Oct 9, 2023 $ 0.134
-2.48%
$ 19.1 million $ 866,667
Oct 8, 2023 $ 0.137
-1.91%
$ 19.59 million $ 872,821
Oct 7, 2023 $ 0.14
-3.07%
$ 19.97 million $ 2.21 million
Oct 6, 2023 $ 0.145
+5.90%
$ 20.61 million $ 3.44 million
Oct 5, 2023 $ 0.136
-3.66%
$ 19.46 million $ 1.23 million
Oct 4, 2023 $ 0.142
+3.60%
$ 20.2 million $ 2.75 million
Oct 3, 2023 $ 0.137
-1.00%
$ 19.49 million $ 506,090
Oct 2, 2023 $ 0.138
-2.76%
$ 19.69 million $ 752,231
Oct 1, 2023 $ 0.142
+2.53%
$ 20.25 million $ 660,057
Sep 30, 2023 $ 0.139
-0.52%
$ 19.75 million $ 319,045
Sep 29, 2023 $ 0.139
-0.56%
$ 19.85 million $ 532,926
Sep 28, 2023 $ 0.14
+2.68%
$ 19.97 million $ 681,896
Sep 27, 2023 $ 0.136
+1.63%
$ 19.44 million $ 2.65 million
Sep 26, 2023 $ 0.134
+0.93%
$ 19.14 million $ 464,028
Sep 25, 2023 $ 0.133
-0.92%
$ 18.96 million $ 473,734
Sep 24, 2023 $ 0.134
-0.24%
$ 19.14 million $ 620,136
Sep 23, 2023 $ 0.135
+1.88%
$ 19.19 million $ 974,686
Sep 22, 2023 $ 0.132
+2.11%
$ 18.83 million $ 409,989
Sep 21, 2023 $ 0.129
-2.50%
$ 18.44 million $ 525,963