AdEx Historical Data

ADX Page 4
Download
Date Close Price change Market cap Trading volume
Apr 20, 6 PM $ 0.0791
+0.70%
$ 11.69 million $ 3.66 million
Apr 20, 5 PM $ 0.0785
+0.38%
$ 11.61 million $ 3.74 million
Apr 20, 4 PM $ 0.0782
+0.13%
$ 11.57 million $ 3.79 million
Apr 20, 3 PM $ 0.0781
+0.51%
$ 11.55 million $ 3.85 million
Apr 20, 2 PM $ 0.0777
+0.69%
$ 11.5 million $ 3.88 million
Apr 20, 1 PM $ 0.0772
+0.88%
$ 11.42 million $ 3.71 million
Apr 20, 12 PM $ 0.0765
-2.22%
$ 11.32 million $ 3.61 million
Apr 20, 11 AM $ 0.0783
-0.40%
$ 11.57 million $ 3.23 million
Apr 20, 10 AM $ 0.0786
-0.04%
$ 11.62 million $ 3.21 million
Apr 20, 9 AM $ 0.0786
-0.33%
$ 11.62 million $ 3.22 million
Apr 20, 8 AM $ 0.0789
+0.20%
$ 11.66 million $ 3.17 million
Apr 20, 7 AM $ 0.0787
-0.68%
$ 11.64 million $ 3 million
Apr 20, 6 AM $ 0.0793
-1.43%
$ 11.72 million $ 3.01 million
Apr 20, 5 AM $ 0.0804
-0.38%
$ 11.89 million $ 3.19 million
Apr 20, 4 AM $ 0.0807
+0.27%
$ 11.94 million $ 3.2 million
Apr 20, 3 AM $ 0.0805
+0.46%
$ 11.91 million $ 3.35 million
Apr 20, 2 AM $ 0.0801
+0.53%
$ 11.85 million $ 3.38 million
Apr 20, 1 AM $ 0.0797
+0.92%
$ 11.79 million $ 3.46 million
Apr 20, 12 AM $ 0.079
+0.22%
$ 11.68 million $ 3.53 million
Apr 19, 11 PM $ 0.0788
-0.48%
$ 11.66 million $ 3.46 million
Apr 19, 10 PM $ 0.0792
-1.10%
$ 11.71 million $ 3.81 million
Apr 19, 9 PM $ 0.0801
+0.32%
$ 11.84 million $ 4.01 million
Apr 19, 8 PM $ 0.0798
-1.78%
$ 11.81 million $ 4.32 million
Apr 19, 7 PM $ 0.0813
-0.64%
$ 12.02 million $ 4.2 million
Apr 19, 6 PM $ 0.0818
+0.73%
$ 12.1 million $ 4.26 million
Apr 19, 5 PM $ 0.0812
+0.16%
$ 12.01 million $ 4.43 million
Apr 19, 4 PM $ 0.0811
-0.50%
$ 11.99 million $ 4.48 million
Apr 19, 3 PM $ 0.0815
-0.70%
$ 12.05 million $ 4.61 million
Apr 19, 2 PM $ 0.0821
+0.72%
$ 12.14 million $ 4.87 million
Apr 19, 1 PM $ 0.0815
+1.16%
$ 12.05 million $ 4.96 million
Apr 19, 12 PM $ 0.0805
-0.12%
$ 11.91 million $ 4.98 million
Apr 19, 11 AM $ 0.0806
+0.89%
$ 11.93 million $ 5.15 million
Apr 19, 10 AM $ 0.0799
+0.33%
$ 11.82 million $ 5.55 million
Apr 19, 9 AM $ 0.0797
-0.89%
$ 11.78 million $ 5.63 million
Apr 19, 8 AM $ 0.0804
+0.04%
$ 11.89 million $ 5.72 million
Apr 19, 7 AM $ 0.0803
-0.96%
$ 11.88 million $ 5.8 million
Apr 19, 6 AM $ 0.0811
-1.26%
$ 12 million $ 5.83 million
Apr 19, 5 AM $ 0.0822
-0.83%
$ 12.15 million $ 6.12 million
Apr 19, 4 AM $ 0.0829
-1.23%
$ 12.25 million $ 6.31 million
Apr 19, 3 AM $ 0.0839
+0.30%
$ 12.41 million $ 6.47 million
Apr 19, 2 AM $ 0.0836
-1.84%
$ 12.37 million $ 6.45 million
Apr 19, 1 AM $ 0.0852
+0.84%
$ 12.6 million $ 6.34 million
Apr 19, 12 AM $ 0.0845
-0.41%
$ 12.5 million $ 6.21 million
Apr 18, 11 PM $ 0.0848
-2.20%
$ 12.55 million $ 6.28 million
Apr 18, 10 PM $ 0.0868
+0.32%
$ 12.83 million $ 5.92 million
Apr 18, 9 PM $ 0.0865
+2.65%
$ 12.79 million $ 5.57 million
Apr 18, 8 PM $ 0.0842
-1.05%
$ 12.46 million $ 5.26 million
Apr 18, 7 PM $ 0.0851
+0.45%
$ 12.59 million $ 5.27 million
Apr 18, 6 PM $ 0.0847
-1.25%
$ 12.53 million $ 5.4 million
Apr 18, 5 PM $ 0.0858
+1.46%
$ 12.69 million $ 5.19 million