AdEx Historical Data

ADX Page 4
Download
Date Close Price change Market cap Trading volume
Nov 27, 2025 $ 0.114
-0.62%
$ 16.73 million $ 2.83 million
Nov 26, 2025 $ 0.114
+1.32%
$ 16.9 million $ 3.84 million
Nov 25, 2025 $ 0.113
-0.33%
$ 16.7 million $ 3.88 million
Nov 24, 2025 $ 0.114
+4.09%
$ 16.84 million $ 3.28 million
Nov 23, 2025 $ 0.111
+1.14%
$ 16.22 million $ 2 million
Nov 22, 2025 $ 0.111
+2.98%
$ 16.3 million $ 3.11 million
Nov 21, 2025 $ 0.106
-11.04%
$ 15.92 million $ 9.67 million
Nov 20, 2025 $ 0.121
-0.65%
$ 17.61 million $ 4.7 million
Nov 19, 2025 $ 0.122
-2.50%
$ 18.04 million $ 2.93 million
Nov 18, 2025 $ 0.125
+4.31%
$ 18.49 million $ 2.73 million
Nov 17, 2025 $ 0.12
-2.35%
$ 17.78 million $ 2.97 million
Nov 16, 2025 $ 0.121
-5.10%
$ 18.23 million $ 3.99 million
Nov 15, 2025 $ 0.127
+2.04%
$ 18.86 million $ 2.38 million
Nov 14, 2025 $ 0.125
-1.38%
$ 18.41 million $ 4 million
Nov 13, 2025 $ 0.126
-5.64%
$ 18.78 million $ 3.77 million
Nov 12, 2025 $ 0.134
-2.48%
$ 19.82 million $ 1.7 million
Nov 11, 2025 $ 0.138
-5.01%
$ 20.37 million $ 8.33 million
Nov 10, 2025 $ 0.144
+0.88%
$ 21.37 million $ 2.87 million
Nov 9, 2025 $ 0.143
+2.15%
$ 21.18 million $ 3.31 million
Nov 8, 2025 $ 0.14
+2.59%
$ 20.73 million $ 12.33 million
Nov 7, 2025 $ 0.137
+6.63%
$ 20.21 million $ 7.63 million
Nov 6, 2025 $ 0.128
-2.07%
$ 18.93 million $ 8.8 million
Nov 5, 2025 $ 0.131
+6.76%
$ 19.33 million $ 9.14 million
Nov 4, 2025 $ 0.123
-0.93%
$ 18.12 million $ 13.69 million
Nov 3, 2025 $ 0.124
-13.30%
$ 18.29 million $ 8.6 million
Nov 2, 2025 $ 0.143
+5.06%
$ 21.1 million $ 6.11 million
Nov 1, 2025 $ 0.136
+3.74%
$ 20.09 million $ 3.25 million
Oct 31, 2025 $ 0.132
-7.35%
$ 19.37 million $ 7.77 million
Oct 30, 2025 $ 0.145
+20.80%
$ 20.99 million $ 18.55 million
Oct 29, 2025 $ 0.12
-0.20%
$ 17.72 million $ 6.01 million
Oct 28, 2025 $ 0.12
+1.46%
$ 17.79 million $ 7.52 million
Oct 27, 2025 $ 0.118
+6.51%
$ 17.57 million $ 8.83 million
Oct 26, 2025 $ 0.111
+11.06%
$ 16.44 million $ 4.44 million
Oct 25, 2025 $ 0.1
+4.80%
$ 14.8 million $ 2.74 million
Oct 24, 2025 $ 0.0954
+2.89%
$ 14.12 million $ 3.89 million
Oct 23, 2025 $ 0.0926
+3.26%
$ 13.71 million $ 3.29 million
Oct 22, 2025 $ 0.0889
-4.87%
$ 13.27 million $ 7.26 million
Oct 21, 2025 $ 0.0946
-3.09%
$ 13.83 million $ 9.48 million
Oct 20, 2025 $ 0.0981
-1.81%
$ 14.44 million $ 4.88 million
Oct 19, 2025 $ 0.101
+4.11%
$ 14.78 million $ 5.76 million
Oct 18, 2025 $ 0.097
+2.36%
$ 14.3 million $ 3.01 million
Oct 17, 2025 $ 0.0952
-0.94%
$ 14.02 million $ 11.43 million
Oct 16, 2025 $ 0.096
-1.69%
$ 14.22 million $ 7.78 million
Oct 15, 2025 $ 0.0976
-2.24%
$ 14.45 million $ 6.05 million
Oct 14, 2025 $ 0.0999
-4.89%
$ 14.78 million $ 9.59 million
Oct 13, 2025 $ 0.105
+4.55%
$ 15.53 million $ 5.26 million
Oct 12, 2025 $ 0.1
+6.22%
$ 14.86 million $ 13.61 million
Oct 11, 2025 $ 0.0946
+2.11%
$ 13.99 million $ 19.37 million
Oct 10, 2025 $ 0.0927
-12.36%
$ 13.7 million $ 9.41 million
Oct 9, 2025 $ 0.106
+0.53%
$ 15.66 million $ 18.09 million