AdEx Historical Data

ADX Page 33
Download
Date Close Price change Market cap Trading volume
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
Feb 20, 10 PM $ 0.0783
+0.89%
$ 11.57 million $ 2.8 million
Feb 20, 9 PM $ 0.0776
+0.04%
$ 11.47 million $ 2.7 million
Feb 20, 8 PM $ 0.0775
+0.02%
$ 11.47 million $ 2.71 million
Feb 20, 7 PM $ 0.0775
-0.25%
$ 11.46 million $ 2.82 million
Feb 20, 6 PM $ 0.0777
+0.12%
$ 11.49 million $ 2.96 million
Feb 20, 5 PM $ 0.0776
+0.17%
$ 11.48 million $ 3.23 million
Feb 20, 4 PM $ 0.0775
+0.36%
$ 11.46 million $ 3.25 million
Feb 20, 3 PM $ 0.0772
+0.55%
$ 11.42 million $ 3.27 million
Feb 20, 2 PM $ 0.0768
+0.33%
$ 11.36 million $ 3 million
Feb 20, 1 PM $ 0.0765
-0.98%
$ 11.3 million $ 2.94 million
Feb 20, 12 PM $ 0.0773
-0.01%
$ 11.43 million $ 2.84 million
Feb 20, 11 AM $ 0.0773
-0.44%
$ 11.43 million $ 2.84 million
Feb 20, 10 AM $ 0.0776
-0.38%
$ 11.48 million $ 2.83 million
Feb 20, 9 AM $ 0.0779
+0.03%
$ 11.53 million $ 2.8 million
Feb 20, 8 AM $ 0.0779
+0.06%
$ 11.52 million $ 2.79 million
Feb 20, 7 AM $ 0.0779
-0.09%
$ 11.52 million $ 2.8 million
Feb 20, 6 AM $ 0.0779
+0.20%
$ 11.53 million $ 2.84 million
Feb 20, 5 AM $ 0.0778
+0.24%
$ 11.5 million $ 3.01 million
Feb 20, 4 AM $ 0.0776
-0.35%
$ 11.48 million $ 2.96 million
Feb 20, 3 AM $ 0.0779
+0.51%
$ 11.52 million $ 2.95 million
Feb 20, 2 AM $ 0.0775
-0.33%
$ 11.46 million $ 2.92 million
Feb 20, 1 AM $ 0.0777
-0.09%
$ 11.5 million $ 2.9 million
Feb 20, 12 AM $ 0.0778
+0.84%
$ 11.51 million $ 2.97 million
Feb 19, 11 PM $ 0.0772
+1.15%
$ 11.41 million $ 2.9 million
Feb 19, 10 PM $ 0.0763
-0.38%
$ 11.28 million $ 2.75 million
Feb 19, 9 PM $ 0.0766
+0.15%
$ 11.32 million $ 2.69 million
Feb 19, 8 PM $ 0.0764
+0.35%
$ 11.31 million $ 2.72 million
Feb 19, 7 PM $ 0.0762
-0.31%
$ 11.27 million $ 2.7 million
Feb 19, 6 PM $ 0.0764
+0.89%
$ 11.3 million $ 2.75 million
Feb 19, 5 PM $ 0.0757
-0.48%
$ 11.2 million $ 2.55 million
Feb 19, 4 PM $ 0.0761
+0.19%
$ 11.25 million $ 2.5 million
Feb 19, 3 PM $ 0.076
-0.45%
$ 11.24 million $ 2.5 million
Feb 19, 2 PM $ 0.0763
-0.06%
$ 11.29 million $ 2.53 million
Feb 19, 1 PM $ 0.0764
-0.60%
$ 11.29 million $ 2.66 million
Feb 19, 12 PM $ 0.0768
-0.25%
$ 11.36 million $ 2.78 million
Feb 19, 11 AM $ 0.077
+0.05%
$ 11.39 million $ 3.14 million
Feb 19, 10 AM $ 0.077
+0.10%
$ 11.38 million $ 3.31 million
Feb 19, 9 AM $ 0.0769
-0.31%
$ 11.37 million $ 3.31 million
Feb 19, 8 AM $ 0.0771
-0.23%
$ 11.41 million $ 3.3 million
Feb 19, 7 AM $ 0.0773
-0.29%
$ 11.43 million $ 3.36 million
Feb 19, 6 AM $ 0.0775
+0.72%
$ 11.47 million $ 3.4 million
Feb 19, 5 AM $ 0.077
+0.29%
$ 11.38 million $ 3.15 million
Feb 19, 4 AM $ 0.0768
+0.22%
$ 11.35 million $ 3.15 million
Feb 19, 3 AM $ 0.0766
-0.04%
$ 11.33 million $ 3.13 million
Feb 19, 2 AM $ 0.0766
-0.08%
$ 11.33 million $ 3.1 million
Feb 19, 1 AM $ 0.0767
+0.83%
$ 11.34 million $ 3.08 million
Feb 19, 12 AM $ 0.076
-0.06%
$ 11.25 million $ 3.1 million
Feb 18, 11 PM $ 0.0761
+0.22%
$ 11.25 million $ 3.1 million