AdEx Historical Data

ADX Page 2
Download
Date Close Price change Market cap Trading volume
Apr 28 $ 0.0969
-0.85%
$ 14.33 million $ 35.9 million
Apr 21 $ 0.0977
+14.50%
$ 14.45 million $ 44.93 million
Apr 14 $ 0.085
+5.98%
$ 12.62 million $ 25.16 million
Apr 7 $ 0.0872
+2.11%
$ 11.85 million $ 44.71 million
Mar 31 $ 0.0964
-3.95%
$ 12.64 million $ 40.17 million
Mar 24 $ 0.0962
-13.43%
$ 14.84 million $ 30.38 million
Mar 17 $ 0.111
+4.91%
$ 16 million $ 35.12 million
Mar 10 $ 0.11
+2.81%
$ 15.21 million $ 42.9 million
Mar 3 $ 0.116
-14.55%
$ 15.35 million $ 28.3 million
Feb 24 $ 0.136
-2.85%
$ 19.57 million $ 37.68 million
Feb 17 $ 0.143
-3.29%
$ 20.14 million $ 22.61 million
Feb 10 $ 0.149
+4.51%
$ 21.29 million $ 30.52 million
Feb 3 $ 0.142
-1.26%
$ 20.59 million $ 29.87 million
Jan 27 $ 0.144
-16.05%
$ 20.74 million $ 32.71 million
Jan 20 $ 0.172
-1.00%
$ 24.71 million $ 34.14 million
Jan 13 $ 0.191
-4.66%
$ 25.01 million $ 27.31 million
Jan 6 $ 0.202
-9.30%
$ 28.82 million $ 31.92 million
Dec 30 $ 0.222
-1.27%
$ 32.08 million $ 33.91 million
Dec 23 $ 0.24
+5.72%
$ 32.39 million $ 45.86 million
Dec 16 $ 0.225
-17.96%
$ 32.63 million $ 147.93 million
Dec 9 $ 0.273
+7.09%
$ 39.42 million $ 228.09 million
Dec 2 $ 0.242
+11.04%
$ 36.72 million $ 122.44 million
Nov 25 $ 0.218
+10.98%
$ 31.39 million $ 64.39 million
Nov 18 $ 0.19
+5.39%
$ 28.28 million $ 113.7 million
Nov 11 $ 0.182
-0.35%
$ 25.95 million $ 71.69 million
Nov 4 $ 0.173
+10.93%
$ 26.34 million $ 71.41 million
Oct 28 $ 0.156
-4.72%
$ 22.43 million $ 49.81 million
Oct 21 $ 0.163
-7.17%
$ 23.54 million $ 35.22 million
Oct 14 $ 0.175
+7.43%
$ 25.25 million $ 27.62 million
Oct 7 $ 0.161
+8.90%
$ 23.5 million $ 25.8 million
Sep 30 $ 0.144
-9.00%
$ 21.26 million $ 11.94 million
Sep 23 $ 0.157
+4.24%
$ 22.76 million $ 10.6 million
Sep 16 $ 0.16
+10.66%
$ 21.75 million $ 13.96 million
Sep 9 $ 0.147
+4.31%
$ 20.86 million $ 8.3 million
Sep 2 $ 0.139
+0.45%
$ 20.31 million $ 9.99 million
Aug 26 $ 0.138
-12.18%
$ 19.95 million $ 13.5 million
Aug 19 $ 0.158
+15.46%
$ 22.71 million $ 16.79 million
Aug 12 $ 0.134
-10.96%
$ 19.74 million $ 13.01 million
Aug 5 $ 0.149
+4.28%
$ 21.71 million $ 14.24 million
Jul 29 $ 0.143
-13.48%
$ 20.63 million $ 15.23 million
Jul 22 $ 0.166
-7.80%
$ 23.84 million $ 22.98 million
Jul 15 $ 0.183
+3.52%
$ 25.87 million $ 9.62 million
Jul 8 $ 0.171
+16.16%
$ 25.52 million $ 12.59 million
Jul 1 $ 0.156
-9.49%
$ 21.25 million $ 14.25 million
Jun 24 $ 0.167
-1.16%
$ 24.83 million $ 11.26 million
Jun 17 $ 0.173
-7.98%
$ 24.32 million $ 14.54 million
Jun 10 $ 0.184
-8.05%
$ 27.02 million $ 17.24 million
Jun 3 $ 0.195
-6.53%
$ 28.85 million $ 16.81 million
May 27 $ 0.209
-0.83%
$ 30.1 million $ 20.57 million
May 20 $ 0.22
+16.09%
$ 30.35 million $ 66.07 million