AdEx Historical Data

ADX Page 3
Download
Date Close Price change Market cap Trading volume
Jan 16, 2026 $ 0.0956
+1.11%
$ 14.13 million $ 3.59 million
Jan 15, 2026 $ 0.0945
-3.63%
$ 13.98 million $ 5.7 million
Jan 14, 2026 $ 0.0981
-0.62%
$ 14.52 million $ 6.11 million
Jan 13, 2026 $ 0.0987
+5.25%
$ 14.6 million $ 6.77 million
Jan 12, 2026 $ 0.0938
-0.84%
$ 13.88 million $ 7.26 million
Jan 11, 2026 $ 0.0946
-4.13%
$ 13.99 million $ 4.16 million
Jan 10, 2026 $ 0.0987
-1.79%
$ 14.59 million $ 4.13 million
Jan 9, 2026 $ 0.1
-0.72%
$ 14.86 million $ 5.41 million
Jan 8, 2026 $ 0.101
-0.88%
$ 14.99 million $ 4.88 million
Jan 7, 2026 $ 0.102
-7.21%
$ 14.96 million $ 3.87 million
Jan 6, 2026 $ 0.11
-1.52%
$ 16.26 million $ 3.06 million
Jan 5, 2026 $ 0.112
-0.64%
$ 16.52 million $ 2.65 million
Jan 4, 2026 $ 0.113
-0.25%
$ 16.64 million $ 2.03 million
Jan 3, 2026 $ 0.113
+1.73%
$ 16.69 million $ 2.25 million
Jan 2, 2026 $ 0.111
+2.42%
$ 16.46 million $ 2.53 million
Jan 1, 2026 $ 0.109
+2.07%
$ 16.07 million $ 1.98 million
Dec 31, 2025 $ 0.105
-0.53%
$ 15.75 million $ 2.06 million
Dec 30, 2025 $ 0.106
+0.34%
$ 15.68 million $ 2.53 million
Dec 29, 2025 $ 0.106
-2.85%
$ 15.63 million $ 2.65 million
Dec 28, 2025 $ 0.109
-0.81%
$ 16.07 million $ 1.27 million
Dec 27, 2025 $ 0.109
+2.08%
$ 16.18 million $ 1.41 million
Dec 26, 2025 $ 0.106
-0.34%
$ 15.75 million $ 2.49 million
Dec 25, 2025 $ 0.107
+1.93%
$ 15.78 million $ 1.84 million
Dec 24, 2025 $ 0.105
+1.41%
$ 15.55 million $ 2.4 million
Dec 23, 2025 $ 0.104
+0.92%
$ 15.35 million $ 2.99 million
Dec 22, 2025 $ 0.103
+0.84%
$ 15.18 million $ 4.29 million
Dec 21, 2025 $ 0.102
-1.02%
$ 15.07 million $ 2.93 million
Dec 20, 2025 $ 0.103
+5.43%
$ 15.2 million $ 4.08 million
Dec 19, 2025 $ 0.0974
+2.50%
$ 14.41 million $ 7.82 million
Dec 18, 2025 $ 0.0933
+8.96%
$ 14.06 million $ 6.13 million
Dec 17, 2025 $ 0.0854
-6.87%
$ 12.68 million $ 3.68 million
Dec 16, 2025 $ 0.0908
-2.56%
$ 13.57 million $ 6.38 million
Dec 15, 2025 $ 0.0935
-1.87%
$ 13.77 million $ 6.34 million
Dec 14, 2025 $ 0.097
-7.40%
$ 14.09 million $ 3.92 million
Dec 13, 2025 $ 0.104
+0.76%
$ 15.49 million $ 1.87 million
Dec 12, 2025 $ 0.104
-2.37%
$ 15.32 million $ 3.41 million
Dec 11, 2025 $ 0.107
-0.72%
$ 15.67 million $ 4.55 million
Dec 10, 2025 $ 0.108
+0.24%
$ 15.91 million $ 3.85 million
Dec 9, 2025 $ 0.107
+2.22%
$ 15.84 million $ 4.51 million
Dec 8, 2025 $ 0.105
+0.56%
$ 15.52 million $ 4.35 million
Dec 7, 2025 $ 0.104
-0.10%
$ 15.42 million $ 5.99 million
Dec 6, 2025 $ 0.105
+3.79%
$ 15.46 million $ 2.5 million
Dec 5, 2025 $ 0.101
-2.68%
$ 14.9 million $ 4.07 million
Dec 4, 2025 $ 0.103
-2.77%
$ 15.32 million $ 3.82 million
Dec 3, 2025 $ 0.106
+0.75%
$ 15.8 million $ 4.8 million
Dec 2, 2025 $ 0.106
+1.93%
$ 15.63 million $ 3.7 million
Dec 1, 2025 $ 0.104
-4.30%
$ 15.33 million $ 5.11 million
Nov 30, 2025 $ 0.11
+2.32%
$ 16.02 million $ 3 million
Nov 29, 2025 $ 0.107
-3.03%
$ 15.83 million $ 2.63 million
Nov 28, 2025 $ 0.11
-2.56%
$ 16.32 million $ 3.04 million