AdEx Historical Data

ADX Page 25
Download
Date Close Price change Market cap Trading volume
Jan 14, 2023 $ 0.133
+2.13%
$ 18.98 million $ 2.5 million
Jan 13, 2023 $ 0.13
+3.95%
$ 18.57 million $ 1.37 million
Jan 12, 2023 $ 0.125
+1.50%
$ 17.88 million $ 1.41 million
Jan 11, 2023 $ 0.123
+1.35%
$ 17.61 million $ 1.21 million
Jan 10, 2023 $ 0.122
+0.91%
$ 17.38 million $ 878,759
Jan 9, 2023 $ 0.121
+0.53%
$ 17.23 million $ 1.3 million
Jan 8, 2023 $ 0.12
+0.21%
$ 17.14 million $ 541,837
Jan 7, 2023 $ 0.12
+1.45%
$ 17.11 million $ 758,491
Jan 6, 2023 $ 0.118
+0.22%
$ 16.86 million $ 779,486
Jan 5, 2023 $ 0.118
+1.95%
$ 16.82 million $ 1.54 million
Jan 4, 2023 $ 0.116
+2.13%
$ 16.5 million $ 1.12 million
Jan 3, 2023 $ 0.113
-1.62%
$ 16.16 million $ 816,268
Jan 2, 2023 $ 0.115
+4.43%
$ 16.45 million $ 3 million
Jan 1, 2023 $ 0.111
-0.13%
$ 15.77 million $ 508,330
Dec 31, 2022 $ 0.111
-0.03%
$ 15.81 million $ 614,928
Dec 30, 2022 $ 0.111
-3.26%
$ 15.82 million $ 1.15 million
Dec 29, 2022 $ 0.115
+0.56%
$ 16.37 million $ 819,775
Dec 28, 2022 $ 0.114
-3.36%
$ 16.28 million $ 1.32 million
Dec 27, 2022 $ 0.118
-2.39%
$ 16.84 million $ 1.06 million
Dec 26, 2022 $ 0.121
+1.25%
$ 17.27 million $ 1.4 million
Dec 25, 2022 $ 0.12
-2.38%
$ 17.06 million $ 1.16 million
Dec 24, 2022 $ 0.123
+0.74%
$ 17.49 million $ 670,381
Dec 23, 2022 $ 0.122
+0.10%
$ 17.36 million $ 1.32 million
Dec 22, 2022 $ 0.122
-0.79%
$ 17.34 million $ 2.48 million
Dec 21, 2022 $ 0.123
+1.21%
$ 17.48 million $ 1.9 million
Dec 20, 2022 $ 0.121
+4.39%
$ 17.28 million $ 1.09 million
Dec 19, 2022 $ 0.116
-2.46%
$ 16.55 million $ 777,519
Dec 18, 2022 $ 0.119
-1.31%
$ 16.97 million $ 466,097
Dec 17, 2022 $ 0.121
+2.53%
$ 17.18 million $ 1.08 million
Dec 16, 2022 $ 0.118
-10.09%
$ 16.78 million $ 1.5 million
Dec 15, 2022 $ 0.131
-1.53%
$ 18.66 million $ 937,829
Dec 14, 2022 $ 0.133
-1.46%
$ 18.94 million $ 1.15 million
Dec 13, 2022 $ 0.135
-3.16%
$ 19.19 million $ 1.99 million
Dec 12, 2022 $ 0.139
+1.10%
$ 19.83 million $ 2.16 million
Dec 11, 2022 $ 0.138
-3.10%
$ 19.63 million $ 1.97 million
Dec 10, 2022 $ 0.142
+2.72%
$ 20.24 million $ 2.29 million
Dec 9, 2022 $ 0.138
+2.59%
$ 19.71 million $ 2.74 million
Dec 8, 2022 $ 0.135
+2.00%
$ 19.21 million $ 1.15 million
Dec 7, 2022 $ 0.132
-4.10%
$ 18.85 million $ 1.73 million
Dec 6, 2022 $ 0.138
+0.26%
$ 19.67 million $ 1.03 million
Dec 5, 2022 $ 0.138
+0.02%
$ 19.61 million $ 1.11 million
Dec 4, 2022 $ 0.138
+1.48%
$ 19.6 million $ 1.23 million
Dec 3, 2022 $ 0.136
-2.48%
$ 19.32 million $ 4.04 million
Dec 2, 2022 $ 0.139
+3.53%
$ 19.82 million $ 1.72 million
Dec 1, 2022 $ 0.134
-3.61%
$ 19.15 million $ 1.57 million
Nov 30, 2022 $ 0.139
+6.42%
$ 19.83 million $ 3.38 million
Nov 29, 2022 $ 0.131
-1.33%
$ 18.65 million $ 4.03 million
Nov 28, 2022 $ 0.133
+2.51%
$ 18.91 million $ 4.13 million
Nov 27, 2022 $ 0.129
+1.30%
$ 18.44 million $ 1.61 million
Nov 26, 2022 $ 0.128
+1.00%
$ 18.2 million $ 1.77 million