AdEx Historical Data

ADX Page 34
Download
Date Close Price change Market cap Trading volume
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
Feb 18, 10 PM $ 0.0759
-0.28%
$ 11.22 million $ 3.1 million
Feb 18, 9 PM $ 0.0761
-0.41%
$ 11.26 million $ 3.1 million
Feb 18, 8 PM $ 0.0764
+1.02%
$ 11.31 million $ 3.12 million
Feb 18, 7 PM $ 0.0757
-0.75%
$ 11.19 million $ 3.1 million
Feb 18, 6 PM $ 0.0763
-1.22%
$ 11.29 million $ 2.99 million
Feb 18, 5 PM $ 0.0772
-0.46%
$ 11.42 million $ 2.96 million
Feb 18, 4 PM $ 0.0776
-1.12%
$ 11.47 million $ 3.1 million
Feb 18, 3 PM $ 0.0784
+0.82%
$ 11.6 million $ 3.21 million
Feb 18, 2 PM $ 0.0778
+0.11%
$ 11.51 million $ 3.35 million
Feb 18, 1 PM $ 0.0777
-0.98%
$ 11.49 million $ 3.23 million
Feb 18, 12 PM $ 0.0785
-1.27%
$ 11.61 million $ 3.14 million
Feb 18, 11 AM $ 0.0795
-0.51%
$ 11.76 million $ 2.95 million
Feb 18, 10 AM $ 0.0799
-0.29%
$ 11.82 million $ 2.82 million
Feb 18, 9 AM $ 0.0801
+0.03%
$ 11.85 million $ 2.82 million
Feb 18, 8 AM $ 0.0801
+0.02%
$ 11.85 million $ 2.82 million
Feb 18, 7 AM $ 0.0801
+0.98%
$ 11.85 million $ 2.75 million
Feb 18, 6 AM $ 0.0793
+0.00%
$ 11.73 million $ 2.67 million
Feb 18, 5 AM $ 0.0793
+0.01%
$ 11.73 million $ 2.67 million
Feb 18, 4 AM $ 0.0793
+0.00%
$ 11.73 million $ 2.69 million
Feb 18, 3 AM $ 0.0793
+0.26%
$ 11.73 million $ 2.71 million
Feb 18, 2 AM $ 0.0791
+0.45%
$ 11.7 million $ 2.72 million
Feb 18, 1 AM $ 0.0788
+0.34%
$ 11.65 million $ 3.29 million
Feb 18, 12 AM $ 0.0785
-0.29%
$ 11.61 million $ 3.46 million
Feb 17, 11 PM $ 0.0787
+0.06%
$ 11.64 million $ 3.73 million
Feb 17, 10 PM $ 0.0787
-0.07%
$ 11.64 million $ 3.82 million
Feb 17, 9 PM $ 0.0787
-0.27%
$ 11.64 million $ 3.92 million
Feb 17, 8 PM $ 0.0789
-0.06%
$ 11.68 million $ 3.92 million
Feb 17, 7 PM $ 0.079
-0.21%
$ 11.68 million $ 3.89 million
Feb 17, 6 PM $ 0.0792
+1.20%
$ 11.71 million $ 3.81 million
Feb 17, 5 PM $ 0.0782
-0.38%
$ 11.57 million $ 3.78 million
Feb 17, 4 PM $ 0.0785
+0.40%
$ 11.61 million $ 3.6 million
Feb 17, 3 PM $ 0.0782
+0.85%
$ 11.57 million $ 3.8 million
Feb 17, 2 PM $ 0.0775
-1.98%
$ 11.47 million $ 3.61 million
Feb 17, 1 PM $ 0.0791
+0.20%
$ 11.7 million $ 3.59 million
Feb 17, 12 PM $ 0.079
+0.24%
$ 11.68 million $ 3.76 million
Feb 17, 11 AM $ 0.0788
+0.09%
$ 11.65 million $ 3.83 million
Feb 17, 10 AM $ 0.0787
-0.38%
$ 11.64 million $ 3.86 million
Feb 17, 9 AM $ 0.079
-0.15%
$ 11.68 million $ 3.85 million
Feb 17, 8 AM $ 0.0791
-0.21%
$ 11.7 million $ 3.87 million
Feb 17, 7 AM $ 0.0793
+0.03%
$ 11.73 million $ 3.87 million
Feb 17, 6 AM $ 0.0793
-0.01%
$ 11.72 million $ 3.87 million
Feb 17, 5 AM $ 0.0793
-0.72%
$ 11.72 million $ 3.87 million
Feb 17, 4 AM $ 0.0798
-0.60%
$ 11.81 million $ 3.86 million
Feb 17, 3 AM $ 0.0803
-0.58%
$ 11.88 million $ 3.85 million
Feb 17, 2 AM $ 0.0808
+0.10%
$ 11.95 million $ 3.83 million
Feb 17, 1 AM $ 0.0807
-0.19%
$ 11.94 million $ 3.28 million
Feb 17, 12 AM $ 0.0809
+0.38%
$ 11.96 million $ 3 million
Feb 16, 11 PM $ 0.0805
+0.22%
$ 11.92 million $ 2.82 million