AdEx Historical Data

ADX Page 29
Download
Date Close Price change Market cap Trading volume
Mar 1, 12 AM $ 0.0757
-0.45%
$ 11.19 million $ 3.64 million
Feb 28, 11 PM $ 0.076
+1.61%
$ 11.24 million $ 3.75 million
Feb 28, 10 PM $ 0.0748
+0.70%
$ 11.06 million $ 3.81 million
Feb 28, 9 PM $ 0.0743
+0.24%
$ 10.99 million $ 3.89 million
Feb 28, 8 PM $ 0.0741
+0.97%
$ 10.96 million $ 3.92 million
Feb 28, 7 PM $ 0.0733
+0.76%
$ 10.85 million $ 3.94 million
Feb 28, 6 PM $ 0.0728
+1.07%
$ 10.77 million $ 3.77 million
Feb 28, 5 PM $ 0.072
+0.11%
$ 10.65 million $ 3.79 million
Feb 28, 4 PM $ 0.0719
-0.18%
$ 10.64 million $ 3.75 million
Feb 28, 3 PM $ 0.0721
+0.25%
$ 10.66 million $ 3.79 million
Feb 28, 2 PM $ 0.0719
+0.17%
$ 10.63 million $ 3.86 million
Feb 28, 1 PM $ 0.0716
+0.33%
$ 10.59 million $ 3.71 million
Feb 28, 12 PM $ 0.0713
+0.41%
$ 10.55 million $ 3.76 million
Feb 28, 11 AM $ 0.071
+0.23%
$ 10.51 million $ 3.79 million
Feb 28, 10 AM $ 0.0709
+0.41%
$ 10.48 million $ 3.86 million
Feb 28, 9 AM $ 0.0706
-0.68%
$ 10.44 million $ 3.95 million
Feb 28, 8 AM $ 0.0711
-0.80%
$ 10.51 million $ 3.7 million
Feb 28, 7 AM $ 0.0717
+0.35%
$ 10.6 million $ 878,753
Feb 28, 6 AM $ 0.0714
-3.13%
$ 10.56 million $ 827,790
Feb 28, 5 AM $ 0.0737
-0.03%
$ 10.9 million $ 762,603
Feb 28, 4 AM $ 0.0737
-0.41%
$ 10.91 million $ 760,418
Feb 28, 3 AM $ 0.074
-0.12%
$ 10.95 million $ 794,662
Feb 28, 2 AM $ 0.0741
+0.15%
$ 10.96 million $ 3.26 million
Feb 28, 1 AM $ 0.074
+0.02%
$ 10.95 million $ 3.26 million
Feb 28, 12 AM $ 0.074
+0.33%
$ 10.94 million $ 3.25 million
Feb 27, 11 PM $ 0.0737
+0.40%
$ 10.9 million $ 3.23 million
Feb 27, 10 PM $ 0.0734
-0.28%
$ 10.86 million $ 3.18 million
Feb 27, 9 PM $ 0.0736
+0.03%
$ 10.89 million $ 3.17 million
Feb 27, 8 PM $ 0.0736
-0.22%
$ 10.89 million $ 3.07 million
Feb 27, 7 PM $ 0.0738
-0.07%
$ 10.91 million $ 2.93 million
Feb 27, 6 PM $ 0.0738
+0.02%
$ 10.92 million $ 2.98 million
Feb 27, 5 PM $ 0.0738
+0.07%
$ 10.92 million $ 2.87 million
Feb 27, 4 PM $ 0.0738
-0.08%
$ 10.91 million $ 2.94 million
Feb 27, 3 PM $ 0.0739
+0.27%
$ 10.93 million $ 3.03 million
Feb 27, 2 PM $ 0.0737
-0.35%
$ 10.9 million $ 3.39 million
Feb 27, 1 PM $ 0.074
+0.03%
$ 10.94 million $ 3.61 million
Feb 27, 12 PM $ 0.0739
-0.25%
$ 10.94 million $ 3.45 million
Feb 27, 11 AM $ 0.0741
-0.72%
$ 10.96 million $ 3.49 million
Feb 27, 10 AM $ 0.0747
-0.63%
$ 11.04 million $ 3.35 million
Feb 27, 9 AM $ 0.0751
-0.50%
$ 11.11 million $ 3.23 million
Feb 27, 8 AM $ 0.0755
+0.09%
$ 11.17 million $ 3.24 million
Feb 27, 7 AM $ 0.0754
-0.02%
$ 11.16 million $ 3.24 million
Feb 27, 6 AM $ 0.0755
-0.27%
$ 11.16 million $ 3.26 million
Feb 27, 5 AM $ 0.0757
-0.07%
$ 11.19 million $ 3.27 million
Feb 27, 4 AM $ 0.0757
+0.18%
$ 11.2 million $ 3.33 million
Feb 27, 3 AM $ 0.0756
+0.12%
$ 11.18 million $ 3.31 million
Feb 27, 2 AM $ 0.0755
+0.38%
$ 11.17 million $ 3.32 million
Feb 27, 1 AM $ 0.0752
+0.06%
$ 11.12 million $ 944,096
Feb 27, 12 AM $ 0.0752
+0.12%
$ 11.12 million $ 960,234
Feb 26, 11 PM $ 0.0751
+0.28%
$ 11.1 million $ 998,938