AdEx Historical Data

ADX Page 27
Download
Date Close Price change Market cap Trading volume
Oct 6, 2022 $ 0.17
-2.50%
$ 24.25 million $ 2.08 million
Oct 5, 2022 $ 0.174
+0.39%
$ 24.87 million $ 2.1 million
Oct 4, 2022 $ 0.174
+2.53%
$ 24.77 million $ 2.65 million
Oct 3, 2022 $ 0.17
-1.19%
$ 24.16 million $ 5.91 million
Oct 2, 2022 $ 0.172
+0.76%
$ 24.46 million $ 25.26 million
Oct 1, 2022 $ 0.17
+0.48%
$ 24.27 million $ 2.29 million
Sep 30, 2022 $ 0.169
+0.74%
$ 24.15 million $ 10.82 million
Sep 29, 2022 $ 0.168
+0.47%
$ 23.98 million $ 2.57 million
Sep 28, 2022 $ 0.167
+0.34%
$ 23.87 million $ 10.48 million
Sep 27, 2022 $ 0.167
-2.84%
$ 23.79 million $ 14.52 million
Sep 26, 2022 $ 0.172
+2.51%
$ 24.48 million $ 4.37 million
Sep 25, 2022 $ 0.167
+3.00%
$ 23.88 million $ 6.58 million
Sep 24, 2022 $ 0.163
-0.46%
$ 23.18 million $ 16.07 million
Sep 23, 2022 $ 0.163
-1.40%
$ 23.28 million $ 41.01 million
Sep 22, 2022 $ 0.166
+1.64%
$ 23.61 million $ 3.77 million
Sep 21, 2022 $ 0.163
+2.48%
$ -- $ 19.74 million
Sep 20, 2022 $ 0.159
+0.28%
$ 22.71 million $ 46.32 million
Sep 19, 2022 $ 0.159
+1.08%
$ 22.65 million $ 7.25 million
Sep 18, 2022 $ 0.157
-4.42%
$ 22.41 million $ 7.94 million
Sep 17, 2022 $ 0.165
+4.93%
$ 23.46 million $ 5.72 million
Sep 16, 2022 $ 0.157
-1.77%
$ 22.36 million $ 7.49 million
Sep 15, 2022 $ 0.16
-1.96%
$ 22.75 million $ 6.3 million
Sep 14, 2022 $ 0.163
+2.72%
$ 23.21 million $ 4.43 million
Sep 13, 2022 $ 0.159
-8.92%
$ 22.6 million $ 4.81 million
Sep 12, 2022 $ 0.174
+1.11%
$ 24.8 million $ 7.05 million
Sep 11, 2022 $ 0.172
+1.08%
$ 24.52 million $ 30.66 million
Sep 10, 2022 $ 0.17
-0.30%
$ 24.25 million $ 4.91 million
Sep 9, 2022 $ 0.171
+7.46%
$ 24.33 million $ 7.48 million
Sep 8, 2022 $ 0.159
+2.07%
$ 22.64 million $ 6.07 million
Sep 7, 2022 $ 0.156
+3.86%
$ 22.19 million $ 3.87 million
Sep 6, 2022 $ 0.15
-4.35%
$ 21.34 million $ 9.56 million
Sep 5, 2022 $ 0.157
-0.98%
$ 22.33 million $ 4.38 million
Sep 4, 2022 $ 0.158
+1.00%
$ 22.55 million $ 1.23 million
Sep 3, 2022 $ 0.157
+0.47%
$ 22.33 million $ 2.5 million
Sep 2, 2022 $ 0.156
-2.67%
$ 22.22 million $ 10.88 million
Sep 1, 2022 $ 0.16
+2.93%
$ 22.84 million $ 27.29 million
Aug 31, 2022 $ 0.156
+0.95%
$ 22.18 million $ 3.92 million
Aug 30, 2022 $ 0.154
-2.83%
$ 21.99 million $ 21.41 million
Aug 29, 2022 $ 0.159
+2.34%
$ 22.61 million $ 5.17 million
Aug 28, 2022 $ 0.155
-2.51%
$ 22.08 million $ 73.32 million
Aug 27, 2022 $ 0.159
+2.99%
$ 22.65 million $ 54.07 million
Aug 26, 2022 $ 0.154
-5.98%
$ 22 million $ 17.27 million
Aug 25, 2022 $ 0.164
-0.82%
$ 23.39 million $ 4.85 million
Aug 24, 2022 $ 0.165
+1.55%
$ 23.59 million $ 6.18 million
Aug 23, 2022 $ 0.163
+2.55%
$ 23.23 million $ 7.29 million
Aug 22, 2022 $ 0.159
-3.73%
$ 22.65 million $ 3.41 million
Aug 21, 2022 $ 0.165
+3.71%
$ 23.53 million $ 4.67 million
Aug 20, 2022 $ 0.159
+0.07%
$ 22.69 million $ 7.75 million
Aug 19, 2022 $ 0.159
-10.23%
$ 22.68 million $ 4.95 million
Aug 18, 2022 $ 0.177
-2.35%
$ 25.26 million $ 3.07 million