AdEx Historical Data

ADX Page 2
Download
Date Close Price change Market cap Trading volume
Mar 7, 2026 $ 0.0708
-0.50%
$ 10.47 million $ 1.59 million
Mar 6, 2026 $ 0.0712
-2.75%
$ 10.53 million $ 3.07 million
Mar 5, 2026 $ 0.0732
-2.88%
$ 10.83 million $ 3.42 million
Mar 4, 2026 $ 0.0754
+3.59%
$ 11.15 million $ 3.43 million
Mar 3, 2026 $ 0.0728
-3.79%
$ 10.76 million $ 3.54 million
Mar 2, 2026 $ 0.0756
+3.45%
$ 11.18 million $ 4.57 million
Mar 1, 2026 $ 0.0731
-3.84%
$ 10.81 million $ 1.98 million
Feb 28, 2026 $ 0.076
+3.07%
$ 11.24 million $ 3.75 million
Feb 27, 2026 $ 0.0737
-1.79%
$ 10.9 million $ 3.23 million
Feb 26, 2026 $ 0.0751
-1.08%
$ 11.1 million $ 998,938
Feb 25, 2026 $ 0.0759
+4.89%
$ 11.22 million $ 2.81 million
Feb 24, 2026 $ 0.0724
+1.84%
$ 10.7 million $ 2.96 million
Feb 23, 2026 $ 0.071
-4.76%
$ 10.51 million $ 4.1 million
Feb 22, 2026 $ 0.0746
-3.83%
$ 11.03 million $ 1.3 million
Feb 21, 2026 $ 0.0776
-0.72%
$ 11.47 million $ 1.8 million
Feb 20, 2026 $ 0.0781
+1.26%
$ 11.55 million $ 2.67 million
Feb 19, 2026 $ 0.0772
+1.40%
$ 11.41 million $ 2.9 million
Feb 18, 2026 $ 0.0761
-3.34%
$ 11.25 million $ 3.1 million
Feb 17, 2026 $ 0.0787
-2.27%
$ 11.64 million $ 3.73 million
Feb 16, 2026 $ 0.0805
+3.14%
$ 11.92 million $ 2.82 million
Feb 15, 2026 $ 0.0781
-2.63%
$ 11.55 million $ 2.47 million
Feb 14, 2026 $ 0.0802
+1.00%
$ 11.86 million $ 1.89 million
Feb 13, 2026 $ 0.0794
+3.20%
$ 11.74 million $ 2.94 million
Feb 12, 2026 $ 0.077
-0.08%
$ 11.38 million $ 3.37 million
Feb 11, 2026 $ 0.077
-2.17%
$ 11.39 million $ 3.09 million
Feb 10, 2026 $ 0.0787
+1.47%
$ 11.64 million $ 2.36 million
Feb 9, 2026 $ 0.0776
-1.18%
$ 11.47 million $ 4 million
Feb 8, 2026 $ 0.0785
-2.60%
$ 11.61 million $ 3.23 million
Feb 7, 2026 $ 0.0806
+0.85%
$ 11.92 million $ 5.06 million
Feb 6, 2026 $ 0.0799
+7.29%
$ 11.82 million $ 11.2 million
Feb 5, 2026 $ 0.0745
-11.70%
$ 11.02 million $ 19.03 million
Feb 4, 2026 $ 0.0844
-1.95%
$ 12.47 million $ 12.34 million
Feb 3, 2026 $ 0.086
+1.62%
$ 12.73 million $ 14 million
Feb 2, 2026 $ 0.0847
+4.29%
$ 12.52 million $ 17.43 million
Feb 1, 2026 $ 0.0812
-3.52%
$ 12.01 million $ 12.53 million
Jan 31, 2026 $ 0.0842
-1.98%
$ 12.45 million $ 10.7 million
Jan 30, 2026 $ 0.0859
+0.75%
$ 12.7 million $ 8.79 million
Jan 29, 2026 $ 0.0852
-4.18%
$ 12.6 million $ 6.58 million
Jan 28, 2026 $ 0.0889
-1.29%
$ 13.15 million $ 3.99 million
Jan 27, 2026 $ 0.0901
-0.76%
$ 13.33 million $ 4.34 million
Jan 26, 2026 $ 0.0908
+3.74%
$ 13.43 million $ 2.43 million
Jan 25, 2026 $ 0.0875
-5.66%
$ 12.94 million $ 2.53 million
Jan 24, 2026 $ 0.0928
-0.17%
$ 13.72 million $ 1.37 million
Jan 23, 2026 $ 0.0929
+0.33%
$ 13.75 million $ 3.26 million
Jan 22, 2026 $ 0.0926
-1.64%
$ 13.69 million $ 6.35 million
Jan 21, 2026 $ 0.0942
+2.38%
$ 13.93 million $ 7.39 million
Jan 20, 2026 $ 0.092
-2.65%
$ 13.6 million $ 5.48 million
Jan 19, 2026 $ 0.0945
+0.93%
$ 13.97 million $ 4.97 million
Jan 18, 2026 $ 0.0936
-4.86%
$ 13.83 million $ 2.88 million
Jan 17, 2026 $ 0.0984
+2.94%
$ 14.55 million $ 2.07 million