AdEx Historical Data

ADX Page 20
Download
Date Close Price change Market cap Trading volume
Mar 19, 7 AM $ 0.0719
-0.89%
$ 10.64 million $ 2.15 million
Mar 19, 6 AM $ 0.0726
-0.17%
$ 10.73 million $ 2.11 million
Mar 19, 5 AM $ 0.0727
-0.22%
$ 10.75 million $ 2.12 million
Mar 19, 4 AM $ 0.0728
-0.11%
$ 10.77 million $ 2.24 million
Mar 19, 3 AM $ 0.0729
-0.13%
$ 10.78 million $ 2.24 million
Mar 19, 2 AM $ 0.073
-0.40%
$ 10.8 million $ 2.26 million
Mar 19, 1 AM $ 0.0733
-0.05%
$ 10.84 million $ 2.42 million
Mar 19, 12 AM $ 0.0733
-0.03%
$ 10.85 million $ 2.53 million
Mar 18, 11 PM $ 0.0734
+0.49%
$ 10.85 million $ 2.63 million
Mar 18, 10 PM $ 0.073
-0.09%
$ 10.8 million $ 2.58 million
Mar 18, 9 PM $ 0.073
+0.31%
$ 10.8 million $ 2.59 million
Mar 18, 8 PM $ 0.0728
+0.16%
$ 10.77 million $ 2.69 million
Mar 18, 7 PM $ 0.0727
+0.30%
$ 10.75 million $ 2.71 million
Mar 18, 6 PM $ 0.0725
-0.33%
$ 10.72 million $ 2.73 million
Mar 18, 5 PM $ 0.0727
+0.61%
$ 10.75 million $ 2.68 million
Mar 18, 4 PM $ 0.0723
+0.38%
$ 10.69 million $ 2.63 million
Mar 18, 3 PM $ 0.072
-0.19%
$ 10.65 million $ 2.59 million
Mar 18, 2 PM $ 0.0721
-0.61%
$ 10.67 million $ 2.3 million
Mar 18, 1 PM $ 0.0726
-0.33%
$ 10.73 million $ 2.29 million
Mar 18, 12 PM $ 0.0728
-0.44%
$ 10.77 million $ 2.27 million
Mar 18, 11 AM $ 0.0732
-0.97%
$ 10.82 million $ 2.28 million
Mar 18, 10 AM $ 0.0739
-0.65%
$ 10.93 million $ 2.2 million
Mar 18, 9 AM $ 0.0744
+0.24%
$ 11 million $ 2.19 million
Mar 18, 8 AM $ 0.0742
+0.20%
$ 10.97 million $ 2.26 million
Mar 18, 7 AM $ 0.074
+0.02%
$ 10.95 million $ 2.28 million
Mar 18, 6 AM $ 0.074
+0.35%
$ 10.95 million $ 2.28 million
Mar 18, 5 AM $ 0.0738
+0.15%
$ 10.92 million $ 2.29 million
Mar 18, 4 AM $ 0.0737
-0.19%
$ 10.9 million $ 2.2 million
Mar 18, 3 AM $ 0.0738
-0.30%
$ 10.92 million $ 2.23 million
Mar 18, 2 AM $ 0.0741
-0.32%
$ 10.95 million $ 2.22 million
Mar 18, 1 AM $ 0.0743
-0.75%
$ 10.99 million $ 2.08 million
Mar 18, 12 AM $ 0.0749
-0.72%
$ 11.07 million $ 2.05 million
Mar 17, 11 PM $ 0.0754
-0.12%
$ 11.16 million $ 1.95 million
Mar 17, 10 PM $ 0.0755
-0.50%
$ 11.17 million $ 1.96 million
Mar 17, 9 PM $ 0.0759
-0.21%
$ 11.22 million $ 1.96 million
Mar 17, 8 PM $ 0.0761
+0.06%
$ 11.25 million $ 1.98 million
Mar 17, 7 PM $ 0.076
-0.25%
$ 11.25 million $ 1.98 million
Mar 17, 6 PM $ 0.0763
-0.19%
$ 11.28 million $ 2.08 million
Mar 17, 5 PM $ 0.0764
+0.23%
$ 11.3 million $ 2.1 million
Mar 17, 4 PM $ 0.0762
+0.20%
$ 11.27 million $ 2.15 million
Mar 17, 3 PM $ 0.0761
-0.22%
$ 11.25 million $ 2.22 million
Mar 17, 2 PM $ 0.0762
+0.05%
$ 11.28 million $ 2.38 million
Mar 17, 1 PM $ 0.0762
-0.42%
$ 11.27 million $ 2.68 million
Mar 17, 12 PM $ 0.0765
+0.11%
$ 11.32 million $ 2.87 million
Mar 17, 11 AM $ 0.0764
+0.86%
$ 11.31 million $ 2.87 million
Mar 17, 10 AM $ 0.0758
+0.13%
$ 11.21 million $ 2.8 million
Mar 17, 9 AM $ 0.0757
+0.08%
$ 11.2 million $ 2.78 million
Mar 17, 8 AM $ 0.0756
-0.15%
$ 11.19 million $ 2.76 million
Mar 17, 7 AM $ 0.0757
+0.16%
$ 11.2 million $ 2.75 million
Mar 17, 6 AM $ 0.0756
-0.05%
$ 11.18 million $ 2.78 million