AdEx Historical Data

ADX Page 20
Download
Date Close Price change Market cap Trading volume
Sep 20, 2023 $ 0.133
-1.03%
$ 18.91 million $ 518,381
Sep 19, 2023 $ 0.134
+0.39%
$ 19.11 million $ 507,805
Sep 18, 2023 $ 0.134
+0.23%
$ 19.04 million $ 795,045
Sep 17, 2023 $ 0.133
-1.23%
$ 18.99 million $ 1.94 million
Sep 16, 2023 $ 0.135
+2.89%
$ 19.23 million $ 508,912
Sep 15, 2023 $ 0.131
+2.81%
$ 18.69 million $ 563,888
Sep 14, 2023 $ 0.127
-0.09%
$ 18.18 million $ 622,127
Sep 13, 2023 $ 0.128
+0.72%
$ 18.19 million $ 369,374
Sep 12, 2023 $ 0.127
+0.93%
$ 18.06 million $ 907,217
Sep 11, 2023 $ 0.126
-3.55%
$ 17.9 million $ 401,776
Sep 10, 2023 $ 0.13
-3.94%
$ 18.55 million $ 361,481
Sep 9, 2023 $ 0.136
-0.90%
$ 19.33 million $ 586,466
Sep 8, 2023 $ 0.137
-0.06%
$ 19.5 million $ 819,122
Sep 7, 2023 $ 0.137
+4.44%
$ 19.51 million $ 1.64 million
Sep 6, 2023 $ 0.131
-2.36%
$ 18.68 million $ 703,805
Sep 5, 2023 $ 0.134
+3.85%
$ 19.13 million $ 777,424
Sep 4, 2023 $ 0.129
+1.17%
$ 18.42 million $ 726,427
Sep 3, 2023 $ 0.128
+0.23%
$ 18.21 million $ 750,660
Sep 2, 2023 $ 0.127
+3.23%
$ 18.17 million $ 903,717
Sep 1, 2023 $ 0.123
-1.99%
$ 17.6 million $ 403,759
Aug 31, 2023 $ 0.126
-1.97%
$ 17.96 million $ 866,576
Aug 30, 2023 $ 0.129
+0.18%
$ 18.32 million $ 612,310
Aug 29, 2023 $ 0.128
+1.75%
$ 18.29 million $ 1.2 million
Aug 28, 2023 $ 0.126
-1.38%
$ 17.97 million $ 460,570
Aug 27, 2023 $ 0.128
-0.54%
$ 18.23 million $ 440,870
Aug 26, 2023 $ 0.129
+2.00%
$ 18.33 million $ 402,149
Aug 25, 2023 $ 0.126
-0.99%
$ 17.97 million $ 991,173
Aug 24, 2023 $ 0.127
-1.37%
$ 18.15 million $ 2.13 million
Aug 23, 2023 $ 0.129
+3.65%
$ 18.4 million $ 2.95 million
Aug 22, 2023 $ 0.125
+0.83%
$ 17.75 million $ 2.99 million
Aug 21, 2023 $ 0.123
-3.15%
$ 17.6 million $ 486,407
Aug 20, 2023 $ 0.128
+2.35%
$ 18.18 million $ 715,062
Aug 19, 2023 $ 0.125
+1.16%
$ 17.76 million $ 347,510
Aug 18, 2023 $ 0.123
+0.00%
$ 17.56 million $ 486,187
Aug 17, 2023 $ 0.123
-6.15%
$ 17.56 million $ 1.17 million
Aug 16, 2023 $ 0.131
-6.04%
$ 18.71 million $ 1.6 million
Aug 15, 2023 $ 0.14
-2.43%
$ 19.91 million $ 1.85 million
Aug 14, 2023 $ 0.143
+1.43%
$ 20.41 million $ 957,955
Aug 13, 2023 $ 0.141
+1.87%
$ 20.12 million $ 656,467
Aug 12, 2023 $ 0.139
-0.64%
$ 19.75 million $ 296,314
Aug 11, 2023 $ 0.139
+0.21%
$ 19.88 million $ 368,476
Aug 10, 2023 $ 0.139
-0.54%
$ 19.84 million $ 598,677
Aug 9, 2023 $ 0.14
-0.82%
$ 19.94 million $ 850,716
Aug 8, 2023 $ 0.141
+3.22%
$ 20.11 million $ 1.24 million
Aug 7, 2023 $ 0.137
-1.86%
$ 19.48 million $ 1.08 million
Aug 6, 2023 $ 0.139
+2.60%
$ 19.85 million $ 1.55 million
Aug 5, 2023 $ 0.136
+0.16%
$ 19.34 million $ 658,323
Aug 4, 2023 $ 0.135
-1.87%
$ 19.31 million $ 610,063
Aug 3, 2023 $ 0.138
-2.41%
$ 19.68 million $ 730,023
Aug 2, 2023 $ 0.141
+0.52%
$ 20.17 million $ 1.82 million