AdEx Historical Data

ADX Page 30
Download
Date Close Price change Market cap Trading volume
Feb 26, 11 PM $ 0.0751
+0.28%
$ 11.1 million $ 998,938
Feb 26, 10 PM $ 0.0749
+0.35%
$ 11.07 million $ 1.02 million
Feb 26, 9 PM $ 0.0746
-0.27%
$ 11.03 million $ 1.02 million
Feb 26, 8 PM $ 0.0748
-0.18%
$ 11.06 million $ 4.05 million
Feb 26, 7 PM $ 0.0749
+0.31%
$ 11.08 million $ 4.06 million
Feb 26, 6 PM $ 0.0747
+0.45%
$ 11.05 million $ 4.06 million
Feb 26, 5 PM $ 0.0744
-0.12%
$ 11 million $ 4.07 million
Feb 26, 4 PM $ 0.0745
-0.28%
$ 11.01 million $ 4.08 million
Feb 26, 3 PM $ 0.0747
-1.13%
$ 11.04 million $ 4.04 million
Feb 26, 2 PM $ 0.0755
-0.60%
$ 11.17 million $ 3.63 million
Feb 26, 1 PM $ 0.076
-0.03%
$ 11.24 million $ 3.6 million
Feb 26, 12 PM $ 0.076
-0.21%
$ 11.24 million $ 3.68 million
Feb 26, 11 AM $ 0.0762
-0.31%
$ 11.26 million $ 3.57 million
Feb 26, 10 AM $ 0.0764
-0.49%
$ 11.3 million $ 3.57 million
Feb 26, 9 AM $ 0.0767
+0.24%
$ 11.35 million $ 3.54 million
Feb 26, 8 AM $ 0.0766
-0.07%
$ 11.32 million $ 3.48 million
Feb 26, 7 AM $ 0.0766
-0.35%
$ 11.33 million $ 3.44 million
Feb 26, 6 AM $ 0.0769
+0.53%
$ 11.37 million $ 3.43 million
Feb 26, 5 AM $ 0.0765
-0.59%
$ 11.31 million $ 3.35 million
Feb 26, 4 AM $ 0.0769
+1.23%
$ 11.38 million $ 3.18 million
Feb 26, 3 AM $ 0.076
-0.01%
$ 11.24 million $ 3.05 million
Feb 26, 2 AM $ 0.076
+0.15%
$ 11.24 million $ 2.99 million
Feb 26, 1 AM $ 0.0759
-0.28%
$ 11.22 million $ 2.89 million
Feb 26, 12 AM $ 0.0761
+0.27%
$ 11.25 million $ 3.02 million
Feb 25, 11 PM $ 0.0759
-1.38%
$ 11.22 million $ 2.81 million
Feb 25, 10 PM $ 0.0769
-0.16%
$ 11.38 million $ 2.7 million
Feb 25, 9 PM $ 0.0771
+1.04%
$ 11.4 million $ 2.56 million
Feb 25, 8 PM $ 0.0763
-0.66%
$ 11.28 million $ 2.34 million
Feb 25, 7 PM $ 0.0768
-0.67%
$ 11.36 million $ 2.24 million
Feb 25, 6 PM $ 0.0773
+0.77%
$ 11.43 million $ 2.21 million
Feb 25, 5 PM $ 0.0767
-0.13%
$ 11.35 million $ 2.16 million
Feb 25, 4 PM $ 0.0768
+0.88%
$ 11.36 million $ 2.02 million
Feb 25, 3 PM $ 0.0762
+1.32%
$ 11.26 million $ 2.06 million
Feb 25, 2 PM $ 0.0752
+1.21%
$ 11.12 million $ 2.26 million
Feb 25, 1 PM $ 0.0743
-0.61%
$ 10.98 million $ 2.4 million
Feb 25, 12 PM $ 0.0747
+2.23%
$ 11.05 million $ 2.37 million
Feb 25, 11 AM $ 0.0731
-0.87%
$ 10.81 million $ 1.73 million
Feb 25, 10 AM $ 0.0737
+0.62%
$ 10.9 million $ 2.35 million
Feb 25, 9 AM $ 0.0733
+0.31%
$ 10.84 million $ 2.37 million
Feb 25, 8 AM $ 0.073
+0.49%
$ 10.8 million $ 2.44 million
Feb 25, 7 AM $ 0.0727
-0.95%
$ 10.75 million $ 2.45 million
Feb 25, 6 AM $ 0.0734
+0.41%
$ 10.85 million $ 2.63 million
Feb 25, 5 AM $ 0.0731
+0.62%
$ 10.81 million $ 2.74 million
Feb 25, 4 AM $ 0.0726
-0.85%
$ 10.74 million $ 2.83 million
Feb 25, 3 AM $ 0.0733
-0.54%
$ 10.84 million $ 2.9 million
Feb 25, 2 AM $ 0.0737
+0.05%
$ 10.89 million $ 3.01 million
Feb 25, 1 AM $ 0.0736
+2.04%
$ 10.89 million $ 3.07 million
Feb 25, 12 AM $ 0.0722
-0.28%
$ 10.67 million $ 2.97 million
Feb 24, 11 PM $ 0.0724
-0.02%
$ 10.7 million $ 2.96 million
Feb 24, 10 PM $ 0.0724
-0.27%
$ 10.7 million $ 3.19 million