AdEx Historical Data

ADX Page 3
Download
Date Close Price change Market cap Trading volume
May 13 $ 0.197
+2.75%
$ 27.25 million $ 13.55 million
May 6 $ 0.192
-11.54%
$ 27.66 million $ 18.77 million
Apr 29 $ 0.204
+1.90%
$ 31.33 million $ 19.88 million
Apr 22 $ 0.205
-7.17%
$ 28.88 million $ 19.52 million
Apr 15 $ 0.229
+3.06%
$ 31.74 million $ 20.57 million
Apr 8 $ 0.206
-34.15%
$ 32.04 million $ 34.98 million
Apr 1 $ 0.306
-6.13%
$ 44.98 million $ 49.81 million
Mar 25 $ 0.344
+26.71%
$ 46.9 million $ 92.51 million
Mar 18 $ 0.249
-2.71%
$ 39.13 million $ 33.4 million
Mar 11 $ 0.237
-2.17%
$ 36.89 million $ 43.42 million
Mar 4 $ 0.251
+5.04%
$ 34.82 million $ 35.11 million
Feb 26 $ 0.239
+16.36%
$ 34.37 million $ 35.06 million
Feb 19 $ 0.205
+1.16%
$ 29.54 million $ 63.24 million
Feb 12 $ 0.203
+10.34%
$ 29.2 million $ 20.65 million
Feb 5 $ 0.184
+9.21%
$ 26.46 million $ 8.86 million
Jan 29 $ 0.169
-3.72%
$ 24.33 million $ 9.43 million
Jan 22 $ 0.176
-1.13%
$ 25.27 million $ 12.8 million
Jan 15 $ 0.177
-8.70%
$ 25.58 million $ 11.54 million
Jan 8 $ 0.186
+2.37%
$ 27.92 million $ 26.82 million
Jan 1 $ 0.192
-2.03%
$ 26.15 million $ 21.91 million
Dec 25 $ 0.196
+2.23%
$ 28.18 million $ 18.29 million
Dec 18 $ 0.192
+9.25%
$ 27.61 million $ 22.55 million
Dec 11 $ 0.173
-2.44%
$ 25.37 million $ 14.48 million
Dec 4 $ 0.18
+6.58%
$ 25.33 million $ 14.42 million
Nov 27 $ 0.169
+7.03%
$ 24.09 million $ 26.14 million
Nov 20 $ 0.159
+0.76%
$ 22.51 million $ 11.97 million
Nov 13 $ 0.155
-8.06%
$ 22.54 million $ 14.98 million
Nov 6 $ 0.167
+5.33%
$ 24.04 million $ 15.2 million
Oct 30 $ 0.159
+7.84%
$ 22.65 million $ 14.87 million
Oct 23 $ 0.147
+6.66%
$ 21 million $ 12.65 million
Oct 16 $ 0.138
+3.98%
$ 19.7 million $ 9.05 million
Oct 9 $ 0.133
-3.00%
$ 18.94 million $ 3.22 million
Oct 2 $ 0.14
-1.38%
$ 19.59 million $ 10.89 million
Sep 25 $ 0.142
+5.80%
$ 20.25 million $ 5.78 million
Sep 18 $ 0.135
+1.01%
$ 19.14 million $ 3.73 million
Sep 11 $ 0.135
+3.64%
$ 18.99 million $ 3.37 million
Sep 4 $ 0.136
+6.12%
$ 18.55 million $ 5.26 million
Aug 28 $ 0.128
-0.08%
$ 18.21 million $ 5.2 million
Aug 21 $ 0.129
+0.83%
$ 18.23 million $ 9.94 million
Aug 14 $ 0.125
-11.71%
$ 18.18 million $ 6.42 million
Aug 7 $ 0.139
-0.49%
$ 20.12 million $ 4.43 million
Jul 31 $ 0.139
-1.77%
$ 19.85 million $ 6.75 million
Jul 24 $ 0.142
-6.24%
$ 20.21 million $ 6.03 million
Jul 17 $ 0.151
-7.12%
$ 21.56 million $ 9.89 million
Jul 10 $ 0.163
+10.29%
$ 23.19 million $ 24.88 million
Jul 3 $ 0.147
+4.56%
$ 20.92 million $ 10.68 million
Jun 26 $ 0.14
-1.99%
$ 20.01 million $ 4.19 million
Jun 19 $ 0.146
+13.16%
$ 20.42 million $ 12.64 million
Jun 12 $ 0.133
-0.69%
$ 18.36 million $ 4.62 million
Jun 5 $ 0.133
-20.48%
$ 19.02 million $ 10.51 million