AdEx Historical Data

ADX Page 26
Download
Date Close Price change Market cap Trading volume
Nov 25, 2022 $ 0.126
+0.08%
$ 18.02 million $ 3.01 million
Nov 24, 2022 $ 0.126
-1.63%
$ 18.01 million $ 1.74 million
Nov 23, 2022 $ 0.128
+4.95%
$ 18.28 million $ 2.22 million
Nov 22, 2022 $ 0.122
+2.05%
$ 17.44 million $ 3.22 million
Nov 21, 2022 $ 0.12
-2.43%
$ 17.06 million $ 4.7 million
Nov 20, 2022 $ 0.123
+0.27%
$ 17.54 million $ 6.46 million
Nov 19, 2022 $ 0.123
+0.32%
$ 17.49 million $ 2.11 million
Nov 18, 2022 $ 0.122
+1.78%
$ 17.43 million $ 1.51 million
Nov 17, 2022 $ 0.12
-1.92%
$ 17.13 million $ 2.24 million
Nov 16, 2022 $ 0.123
-0.80%
$ 17.47 million $ 2.73 million
Nov 15, 2022 $ 0.124
-2.40%
$ 17.62 million $ 3.32 million
Nov 14, 2022 $ 0.126
+5.28%
$ 17.99 million $ 4.12 million
Nov 13, 2022 $ 0.12
-2.51%
$ 17.08 million $ 4.81 million
Nov 12, 2022 $ 0.123
-0.81%
$ 17.49 million $ 2.91 million
Nov 11, 2022 $ 0.124
-4.06%
$ 17.61 million $ 4.04 million
Nov 10, 2022 $ 0.129
+14.58%
$ 18.36 million $ 8.19 million
Nov 9, 2022 $ 0.11
-25.17%
$ 15.66 million $ 6.22 million
Nov 8, 2022 $ 0.147
-15.67%
$ 20.93 million $ 8.39 million
Nov 7, 2022 $ 0.174
-0.98%
$ 24.83 million $ 5.27 million
Nov 6, 2022 $ 0.176
+3.14%
$ 25.05 million $ 10.54 million
Nov 5, 2022 $ 0.17
-1.46%
$ 24.27 million $ 2.73 million
Nov 4, 2022 $ 0.173
+4.08%
$ 24.59 million $ 3.69 million
Nov 3, 2022 $ 0.166
+2.36%
$ 23.62 million $ 2.89 million
Nov 2, 2022 $ 0.162
-3.16%
$ 23.09 million $ 3.64 million
Nov 1, 2022 $ 0.167
-0.11%
$ 23.84 million $ 2.79 million
Oct 31, 2022 $ 0.167
-2.04%
$ 23.86 million $ 3.01 million
Oct 30, 2022 $ 0.171
-0.97%
$ 24.36 million $ 2.57 million
Oct 29, 2022 $ 0.173
+0.28%
$ 24.62 million $ 3.67 million
Oct 28, 2022 $ 0.172
+1.18%
$ 24.54 million $ 1.52 million
Oct 27, 2022 $ 0.17
-3.52%
$ 24.25 million $ 2.41 million
Oct 26, 2022 $ 0.176
+2.73%
$ 25.14 million $ 2.6 million
Oct 25, 2022 $ 0.172
-0.06%
$ 24.48 million $ 2.43 million
Oct 24, 2022 $ 0.172
+0.90%
$ 24.49 million $ 3.46 million
Oct 23, 2022 $ 0.17
-3.01%
$ 24.27 million $ 7.35 million
Oct 22, 2022 $ 0.175
+10.25%
$ 24.94 million $ 14.79 million
Oct 21, 2022 $ 0.159
+0.60%
$ 22.62 million $ 4.34 million
Oct 20, 2022 $ 0.158
+1.66%
$ 22.48 million $ 4.79 million
Oct 19, 2022 $ 0.155
-0.72%
$ 22.1 million $ 13.71 million
Oct 18, 2022 $ 0.156
-1.32%
$ 22.27 million $ 4.66 million
Oct 17, 2022 $ 0.158
-3.48%
$ 22.57 million $ 5.39 million
Oct 16, 2022 $ 0.164
+5.05%
$ 23.38 million $ 16.73 million
Oct 15, 2022 $ 0.156
+2.82%
$ 22.26 million $ 3.86 million
Oct 14, 2022 $ 0.152
+0.93%
$ 21.66 million $ 4.4 million
Oct 13, 2022 $ 0.151
-3.12%
$ 21.46 million $ 4.87 million
Oct 12, 2022 $ 0.155
+0.53%
$ 22.15 million $ 2.76 million
Oct 11, 2022 $ 0.155
-2.61%
$ 22.03 million $ 4.14 million
Oct 10, 2022 $ 0.159
-3.63%
$ 22.63 million $ 1.95 million
Oct 9, 2022 $ 0.165
+0.33%
$ 23.48 million $ 767,843
Oct 8, 2022 $ 0.164
-1.68%
$ 23.4 million $ 1.99 million
Oct 7, 2022 $ 0.167
-1.85%
$ 23.8 million $ 2.39 million