AdEx Historical Data

ADX Page 24
Download
Date Close Price change Market cap Trading volume
Mar 5, 2023 $ 0.185
+1.79%
$ 26.33 million $ 3.44 million
Mar 4, 2023 $ 0.181
-1.73%
$ 25.84 million $ 3.37 million
Mar 3, 2023 $ 0.184
-7.89%
$ 26.3 million $ 3.58 million
Mar 2, 2023 $ 0.2
-3.55%
$ 28.58 million $ 16.24 million
Mar 1, 2023 $ 0.207
+10.93%
$ 29.57 million $ 14.03 million
Feb 28, 2023 $ 0.187
-3.70%
$ 26.66 million $ 2.97 million
Feb 27, 2023 $ 0.194
+0.04%
$ 27.68 million $ 4.15 million
Feb 26, 2023 $ 0.194
+2.63%
$ 27.67 million $ 2.08 million
Feb 25, 2023 $ 0.189
-2.31%
$ 26.97 million $ 2.57 million
Feb 24, 2023 $ 0.193
-7.30%
$ 27.58 million $ 4.21 million
Feb 23, 2023 $ 0.209
+4.11%
$ 29.79 million $ 6.51 million
Feb 22, 2023 $ 0.201
-3.00%
$ 28.62 million $ 4.01 million
Feb 21, 2023 $ 0.207
-4.99%
$ 29.55 million $ 6.88 million
Feb 20, 2023 $ 0.218
+11.47%
$ 31.1 million $ 11.29 million
Feb 19, 2023 $ 0.196
-2.75%
$ 27.89 million $ 5.58 million
Feb 18, 2023 $ 0.201
+4.58%
$ 28.67 million $ 6.95 million
Feb 17, 2023 $ 0.192
+3.60%
$ 27.43 million $ 4.63 million
Feb 16, 2023 $ 0.185
-1.44%
$ 26.38 million $ 13.23 million
Feb 15, 2023 $ 0.188
+3.87%
$ 26.77 million $ 5.81 million
Feb 14, 2023 $ 0.181
+7.53%
$ 25.81 million $ 4.47 million
Feb 13, 2023 $ 0.168
-3.45%
$ 24.02 million $ 3.73 million
Feb 12, 2023 $ 0.174
-2.13%
$ 24.87 million $ 2.66 million
Feb 11, 2023 $ 0.178
+2.36%
$ 25.44 million $ 2.59 million
Feb 10, 2023 $ 0.174
+2.63%
$ 24.86 million $ 5.93 million
Feb 9, 2023 $ 0.17
-8.73%
$ 24.2 million $ 5.19 million
Feb 8, 2023 $ 0.186
-4.99%
$ 26.5 million $ 4.72 million
Feb 7, 2023 $ 0.196
+3.44%
$ 27.89 million $ 4.04 million
Feb 6, 2023 $ 0.189
-1.10%
$ 26.96 million $ 3.78 million
Feb 5, 2023 $ 0.191
+3.38%
$ 27.28 million $ 8.86 million
Feb 4, 2023 $ 0.185
+0.06%
$ 26.39 million $ 2.65 million
Feb 3, 2023 $ 0.185
+0.22%
$ 26.39 million $ 5.17 million
Feb 2, 2023 $ 0.185
+0.33%
$ 26.33 million $ 6.33 million
Feb 1, 2023 $ 0.184
+1.86%
$ 26.23 million $ 4.66 million
Jan 31, 2023 $ 0.181
+1.87%
$ 25.77 million $ 6.04 million
Jan 30, 2023 $ 0.178
-8.31%
$ 25.32 million $ 6.55 million
Jan 29, 2023 $ 0.194
-1.33%
$ 27.59 million $ 5.09 million
Jan 28, 2023 $ 0.196
+1.93%
$ 27.93 million $ 16.95 million
Jan 27, 2023 $ 0.192
-0.55%
$ 27.42 million $ 9.38 million
Jan 26, 2023 $ 0.193
-4.73%
$ 27.57 million $ 9.65 million
Jan 25, 2023 $ 0.204
+0.26%
$ 29.01 million $ 23.25 million
Jan 24, 2023 $ 0.203
-18.27%
$ 28.89 million $ 55.05 million
Jan 23, 2023 $ 0.247
+75.16%
$ 35.16 million $ 139.66 million
Jan 22, 2023 $ 0.141
-0.53%
$ 20.07 million $ 2.05 million
Jan 21, 2023 $ 0.141
+0.21%
$ 20.17 million $ 2.65 million
Jan 20, 2023 $ 0.141
+5.09%
$ 20.12 million $ 1.24 million
Jan 19, 2023 $ 0.134
-0.74%
$ 19.15 million $ 1.38 million
Jan 18, 2023 $ 0.135
-0.90%
$ 19.3 million $ 3.27 million
Jan 17, 2023 $ 0.137
-0.94%
$ 19.48 million $ 2.14 million
Jan 16, 2023 $ 0.138
+3.42%
$ 19.67 million $ 2.6 million
Jan 15, 2023 $ 0.133
+0.16%
$ 19.01 million $ 1.5 million