AdEx Historical Data

ADX Page 32
Download
Date Close Price change Market cap Trading volume
Feb 23, 12 AM $ 0.074
-0.75%
$ 10.95 million $ 1.36 million
Feb 22, 11 PM $ 0.0746
-0.17%
$ 11.03 million $ 1.3 million
Feb 22, 10 PM $ 0.0747
+0.15%
$ 11.05 million $ 1.3 million
Feb 22, 9 PM $ 0.0746
+0.37%
$ 11.03 million $ 1.27 million
Feb 22, 8 PM $ 0.0743
-0.27%
$ 10.99 million $ 1.29 million
Feb 22, 7 PM $ 0.0745
-0.81%
$ 11.02 million $ 1.29 million
Feb 22, 6 PM $ 0.0751
+0.21%
$ 11.11 million $ 1.3 million
Feb 22, 5 PM $ 0.075
+0.13%
$ 11.09 million $ 1.28 million
Feb 22, 4 PM $ 0.0749
-0.67%
$ 11.08 million $ 1.08 million
Feb 22, 3 PM $ 0.0754
+0.44%
$ 11.15 million $ 1.27 million
Feb 22, 2 PM $ 0.075
-0.57%
$ 11.1 million $ 1.29 million
Feb 22, 1 PM $ 0.0755
-0.35%
$ 11.16 million $ 1.41 million
Feb 22, 12 PM $ 0.0757
-0.64%
$ 11.2 million $ 1.41 million
Feb 22, 11 AM $ 0.0762
+0.47%
$ 11.27 million $ 1.65 million
Feb 22, 10 AM $ 0.0759
-0.10%
$ 11.22 million $ 1.67 million
Feb 22, 9 AM $ 0.0759
+0.09%
$ 11.23 million $ 1.65 million
Feb 22, 8 AM $ 0.0759
-0.75%
$ 11.22 million $ 1.61 million
Feb 22, 7 AM $ 0.0764
+0.06%
$ 11.31 million $ 1.61 million
Feb 22, 6 AM $ 0.0764
-0.11%
$ 11.3 million $ 1.66 million
Feb 22, 5 AM $ 0.0765
-0.15%
$ 11.31 million $ 1.66 million
Feb 22, 4 AM $ 0.0766
-0.11%
$ 11.33 million $ 1.66 million
Feb 22, 3 AM $ 0.0767
-0.31%
$ 11.34 million $ 1.65 million
Feb 22, 2 AM $ 0.0769
-0.27%
$ 11.37 million $ 1.66 million
Feb 22, 1 AM $ 0.0771
-0.07%
$ 11.4 million $ 1.66 million
Feb 22, 12 AM $ 0.0772
-0.51%
$ 11.41 million $ 1.7 million
Feb 21, 11 PM $ 0.0776
-0.49%
$ 11.47 million $ 1.8 million
Feb 21, 10 PM $ 0.0779
-0.15%
$ 11.53 million $ 1.79 million
Feb 21, 9 PM $ 0.0781
+0.09%
$ 11.55 million $ 1.95 million
Feb 21, 8 PM $ 0.078
-0.49%
$ 11.53 million $ 1.94 million
Feb 21, 7 PM $ 0.0784
-0.08%
$ 11.59 million $ 1.94 million
Feb 21, 6 PM $ 0.0784
+0.13%
$ 11.6 million $ 1.93 million
Feb 21, 5 PM $ 0.0783
+0.23%
$ 11.58 million $ 2.01 million
Feb 21, 4 PM $ 0.0781
-0.67%
$ 11.56 million $ 2.14 million
Feb 21, 3 PM $ 0.0787
-0.88%
$ 11.65 million $ 2.27 million
Feb 21, 2 PM $ 0.0794
+1.27%
$ 11.74 million $ 2.7 million
Feb 21, 1 PM $ 0.0784
-0.70%
$ 11.59 million $ 2.15 million
Feb 21, 12 PM $ 0.0789
+0.69%
$ 11.67 million $ 2.76 million
Feb 21, 11 AM $ 0.0784
+0.38%
$ 11.59 million $ 2.54 million
Feb 21, 10 AM $ 0.0781
-0.02%
$ 11.55 million $ 2.52 million
Feb 21, 9 AM $ 0.0781
+0.20%
$ 11.55 million $ 2.56 million
Feb 21, 8 AM $ 0.0779
+0.01%
$ 11.51 million $ 2.54 million
Feb 21, 7 AM $ 0.0778
+0.32%
$ 11.51 million $ 2.54 million
Feb 21, 6 AM $ 0.0776
-0.14%
$ 11.48 million $ 2.54 million
Feb 21, 5 AM $ 0.0777
+0.10%
$ 11.49 million $ 2.62 million
Feb 21, 4 AM $ 0.0776
+0.18%
$ 11.48 million $ 2.69 million
Feb 21, 3 AM $ 0.0775
-0.74%
$ 11.46 million $ 2.71 million
Feb 21, 2 AM $ 0.0781
+0.08%
$ 11.55 million $ 2.72 million
Feb 21, 1 AM $ 0.078
-0.29%
$ 11.54 million $ 2.75 million
Feb 21, 12 AM $ 0.0782
+0.13%
$ 11.57 million $ 2.7 million
Feb 20, 11 PM $ 0.0781
-0.16%
$ 11.55 million $ 2.67 million