AdEx Historical Data

ADX Page 29
Download
Date Close Price change Market cap Trading volume
Jun 28, 2022 $ 0.148
-4.70%
$ 21.08 million $ 2.66 million
Jun 27, 2022 $ 0.155
-0.43%
$ 22.1 million $ 2.55 million
Jun 26, 2022 $ 0.156
-3.18%
$ 22.2 million $ 3.51 million
Jun 25, 2022 $ 0.161
+4.11%
$ 22.95 million $ 2.77 million
Jun 24, 2022 $ 0.155
+3.01%
$ 22.04 million $ 3.82 million
Jun 23, 2022 $ 0.15
+5.34%
$ 21.4 million $ 3.14 million
Jun 22, 2022 $ 0.143
-4.73%
$ 20.32 million $ 3.48 million
Jun 21, 2022 $ 0.15
+1.90%
$ 21.33 million $ 3.52 million
Jun 20, 2022 $ 0.147
+0.58%
$ 20.93 million $ 3.75 million
Jun 19, 2022 $ 0.146
+5.31%
$ 20.81 million $ 3.57 million
Jun 18, 2022 $ 0.139
-8.38%
$ 19.77 million $ 4.12 million
Jun 17, 2022 $ 0.151
-0.65%
$ 21.58 million $ 4.08 million
Jun 16, 2022 $ 0.152
-6.02%
$ 21.72 million $ 4.32 million
Jun 15, 2022 $ 0.162
+1.60%
$ 23.12 million $ 4.3 million
Jun 14, 2022 $ 0.16
-0.34%
$ 22.75 million $ 3.98 million
Jun 13, 2022 $ 0.16
-12.94%
$ 22.83 million $ 4.13 million
Jun 12, 2022 $ 0.184
-2.88%
$ 26.28 million $ 3.39 million
Jun 11, 2022 $ 0.19
-8.71%
$ 27.05 million $ 3.15 million
Jun 10, 2022 $ 0.208
-5.85%
$ 29.63 million $ 4.06 million
Jun 9, 2022 $ 0.221
-0.60%
$ 31.48 million $ 2.91 million
Jun 8, 2022 $ 0.222
+1.13%
$ 31.67 million $ 4.06 million
Jun 7, 2022 $ 0.22
-1.78%
$ 31.31 million $ 4.33 million
Jun 6, 2022 $ 0.224
+4.60%
$ 31.87 million $ 3.46 million
Jun 5, 2022 $ 0.214
+0.67%
$ 30.47 million $ 1.55 million
Jun 4, 2022 $ 0.212
+2.06%
$ 30.27 million $ 1.02 million
Jun 3, 2022 $ 0.208
-3.77%
$ 29.65 million $ 2.67 million
Jun 2, 2022 $ 0.216
+2.05%
$ 30.81 million $ 2.75 million
Jun 1, 2022 $ 0.212
-7.38%
$ 30.2 million $ 4.03 million
May 31, 2022 $ 0.229
+0.23%
$ 32.61 million $ 3.25 million
May 30, 2022 $ 0.228
+6.72%
$ 32.53 million $ 2.14 million
May 29, 2022 $ 0.214
+2.94%
$ 30.49 million $ 1.05 million
May 28, 2022 $ 0.208
+1.38%
$ 29.62 million $ 1.28 million
May 27, 2022 $ 0.205
-3.88%
$ 29.23 million $ 3.12 million
May 26, 2022 $ 0.214
-7.79%
$ 30.44 million $ 3.26 million
May 25, 2022 $ 0.232
-0.26%
$ 33.01 million $ 2.88 million
May 24, 2022 $ 0.232
+1.16%
$ 33.1 million $ 1.97 million
May 23, 2022 $ 0.23
-2.35%
$ 32.72 million $ 2.98 million
May 22, 2022 $ 0.235
-0.97%
$ 33.51 million $ 2.44 million
May 21, 2022 $ 0.238
+2.67%
$ 33.86 million $ 1.58 million
May 20, 2022 $ 0.231
-10.17%
$ 32.99 million $ 3.41 million
May 19, 2022 $ 0.258
+17.85%
$ 36.79 million $ 9.21 million
May 18, 2022 $ 0.219
-7.38%
$ 31.21 million $ 4.42 million
May 17, 2022 $ 0.236
+5.77%
$ 33.7 million $ 3.32 million
May 16, 2022 $ 0.224
-5.92%
$ 31.88 million $ 4.88 million
May 15, 2022 $ 0.238
+3.72%
$ 33.89 million $ 3.46 million
May 14, 2022 $ 0.23
+0.20%
$ 32.8 million $ 10.29 million
May 13, 2022 $ 0.229
+8.78%
$ 32.62 million $ 10.53 million
May 12, 2022 $ 0.211
-1.98%
$ 30.04 million $ 5.62 million
May 11, 2022 $ 0.215
-21.40%
$ 30.63 million $ 6.5 million
May 10, 2022 $ 0.273
+0.42%
$ 38.92 million $ 11.58 million