AdEx Historical Data

ADX Page 21
Download
Date Close Price change Market cap Trading volume
Aug 1, 2023 $ 0.141
-0.01%
$ 20.06 million $ 622,564
Jul 31, 2023 $ 0.141
-0.68%
$ 20.07 million $ 753,626
Jul 30, 2023 $ 0.142
-4.32%
$ 20.21 million $ 721,180
Jul 29, 2023 $ 0.148
+3.82%
$ 21.12 million $ 1.25 million
Jul 28, 2023 $ 0.143
+0.05%
$ 20.34 million $ 562,065
Jul 27, 2023 $ 0.143
-0.58%
$ 20.33 million $ 717,020
Jul 26, 2023 $ 0.143
+1.30%
$ 20.45 million $ 595,624
Jul 25, 2023 $ 0.142
+1.40%
$ 20.19 million $ 862,255
Jul 24, 2023 $ 0.14
-7.63%
$ 19.91 million $ 1.32 million
Jul 23, 2023 $ 0.151
+1.44%
$ 21.56 million $ 722,776
Jul 22, 2023 $ 0.149
+1.45%
$ 21.23 million $ 2.11 million
Jul 21, 2023 $ 0.147
-1.22%
$ 20.92 million $ 557,223
Jul 20, 2023 $ 0.149
-2.50%
$ 21.18 million $ 1.36 million
Jul 19, 2023 $ 0.152
+5.97%
$ 21.72 million $ 2.13 million
Jul 18, 2023 $ 0.144
-3.82%
$ 20.5 million $ 916,829
Jul 17, 2023 $ 0.15
-8.17%
$ 21.31 million $ 2.09 million
Jul 16, 2023 $ 0.163
+7.44%
$ 23.19 million $ 6.34 million
Jul 15, 2023 $ 0.151
+2.97%
$ 21.58 million $ 4.42 million
Jul 14, 2023 $ 0.147
-2.08%
$ 20.96 million $ 1.15 million
Jul 13, 2023 $ 0.15
+0.75%
$ 21.4 million $ 1.88 million
Jul 12, 2023 $ 0.149
+2.16%
$ 21.21 million $ 5.67 million
Jul 11, 2023 $ 0.146
+0.86%
$ 20.76 million $ 2.98 million
Jul 10, 2023 $ 0.144
-2.10%
$ 20.58 million $ 2.44 million
Jul 9, 2023 $ 0.147
+3.90%
$ 20.92 million $ 1.51 million
Jul 8, 2023 $ 0.141
-1.69%
$ 20.11 million $ 853,348
Jul 7, 2023 $ 0.143
+3.66%
$ 20.46 million $ 3.8 million
Jul 6, 2023 $ 0.138
-0.24%
$ 19.73 million $ 1.52 million
Jul 5, 2023 $ 0.139
-3.74%
$ 19.78 million $ 828,425
Jul 4, 2023 $ 0.144
-0.49%
$ 20.55 million $ 1.48 million
Jul 3, 2023 $ 0.145
+3.21%
$ 20.66 million $ 701,589
Jul 2, 2023 $ 0.14
-0.91%
$ 20.01 million $ 515,912
Jul 1, 2023 $ 0.142
+1.11%
$ 20.2 million $ 345,791
Jun 30, 2023 $ 0.14
+3.44%
$ 19.97 million $ 1.1 million
Jun 29, 2023 $ 0.135
+0.50%
$ 19.31 million $ 394,550
Jun 28, 2023 $ 0.135
-5.08%
$ 19.21 million $ 840,335
Jun 27, 2023 $ 0.142
+1.90%
$ 20.24 million $ 447,325
Jun 26, 2023 $ 0.139
-2.72%
$ 19.87 million $ 549,170
Jun 25, 2023 $ 0.143
-1.73%
$ 20.42 million $ 1.2 million
Jun 24, 2023 $ 0.146
-0.84%
$ 20.78 million $ 1.81 million
Jun 23, 2023 $ 0.147
+7.28%
$ 20.95 million $ 4.81 million
Jun 22, 2023 $ 0.137
-1.42%
$ 19.53 million $ 1.09 million
Jun 21, 2023 $ 0.139
+2.66%
$ 19.82 million $ 1.36 million
Jun 20, 2023 $ 0.135
+1.20%
$ 19.31 million $ 1.17 million
Jun 19, 2023 $ 0.134
+3.96%
$ 19.09 million $ 2.4 million
Jun 18, 2023 $ 0.129
-2.83%
$ 18.36 million $ 305,088
Jun 17, 2023 $ 0.133
+1.46%
$ 18.9 million $ 375,480
Jun 16, 2023 $ 0.131
+3.85%
$ 18.62 million $ 722,279
Jun 15, 2023 $ 0.126
-0.54%
$ 17.93 million $ 869,194
Jun 14, 2023 $ 0.126
-3.56%
$ 18.02 million $ 1.08 million
Jun 13, 2023 $ 0.131
-0.04%
$ 18.69 million $ 771,568