AdEx Historical Data

ADX Page 4
Download
Date Close Price change Market cap Trading volume
Jun 5 $ 0.133
-20.48%
$ 19.02 million $ 10.51 million
May 29 $ 0.168
+0.94%
$ 23.94 million $ 16.48 million
May 22 $ 0.164
+1.63%
$ 23.74 million $ 11.33 million
May 15 $ 0.166
+3.29%
$ 23.02 million $ 8.6 million
May 8 $ 0.16
-9.05%
$ 22.86 million $ 8.37 million
May 1 $ 0.177
-3.36%
$ 25.18 million $ 6.7 million
Apr 24 $ 0.187
+0.86%
$ 26.08 million $ 10.87 million
Apr 17 $ 0.189
-23.03%
$ 26.4 million $ 69.7 million
Apr 10 $ 0.2
+4.08%
$ 35.14 million $ 17.68 million
Apr 3 $ 0.192
+5.56%
$ 27.41 million $ 17.03 million
Mar 27 $ 0.182
+2.19%
$ 25.96 million $ 24.92 million
Mar 20 $ 0.171
-11.60%
$ 25.4 million $ 16.19 million
Mar 13 $ 0.189
+10.43%
$ 27.61 million $ 33.11 million
Mar 6 $ 0.159
-14.04%
$ 24.4 million $ 28.87 million
Feb 27 $ 0.185
-4.82%
$ 26.33 million $ 47.79 million
Feb 20 $ 0.194
-0.83%
$ 27.67 million $ 37.55 million
Feb 13 $ 0.196
+12.11%
$ 27.89 million $ 44.4 million
Feb 6 $ 0.174
-8.77%
$ 24.87 million $ 28.91 million
Jan 30 $ 0.191
-1.20%
$ 27.28 million $ 40.26 million
Jan 23 $ 0.196
+39.13%
$ 27.59 million $ 253.94 million
Jan 16 $ 0.141
+5.56%
$ 20.07 million $ 15.32 million
Jan 9 $ 0.133
+10.91%
$ 19.01 million $ 10.18 million
Jan 2 $ 0.12
+8.86%
$ 17.14 million $ 8.55 million
Dec 26 $ 0.111
-7.53%
$ 15.77 million $ 6.88 million
Dec 19 $ 0.12
+0.57%
$ 17.06 million $ 9.41 million
Dec 12 $ 0.119
-13.49%
$ 16.97 million $ 9.29 million
Dec 5 $ 0.142
+3.21%
$ 19.63 million $ 10.04 million
Nov 28 $ 0.138
+6.27%
$ 19.6 million $ 20.1 million
Nov 21 $ 0.128
+4.09%
$ 18.44 million $ 16.65 million
Nov 14 $ 0.123
+2.36%
$ 17.54 million $ 16.03 million
Nov 7 $ 0.123
-30.24%
$ 17.08 million $ 35.02 million
Oct 31 $ 0.176
+2.83%
$ 25.05 million $ 29.28 million
Oct 24 $ 0.171
+0.35%
$ 24.36 million $ 18.66 million
Oct 17 $ 0.17
+3.79%
$ 24.27 million $ 55.03 million
Oct 10 $ 0.164
-0.41%
$ 23.38 million $ 38.71 million
Oct 3 $ 0.165
-3.99%
$ 23.48 million $ 17.89 million
Sep 26 $ 0.172
+2.40%
$ 24.46 million $ 70.3 million
Sep 19 $ 0.163
+3.47%
$ 23.88 million $ 134.15 million
Sep 12 $ 0.157
-8.63%
$ 24.8 million $ 43.74 million
Sep 5 $ 0.172
+8.73%
$ 22.33 million $ 66.93 million
Aug 29 $ 0.158
+2.04%
$ -- $ 72.42 million
Aug 22 $ 0.155
-6.14%
$ -- $ 166.38 million
Aug 15 $ 0.165
-13.38%
$ -- $ 37.61 million
Aug 8 $ 0.191
-2.70%
$ -- $ 41.52 million
Aug 1 $ 0.196
+0.36%
$ -- $ 51.8 million
Jul 25 $ 0.195
+8.94%
$ -- $ 60.33 million
Jul 18 $ 0.179
-3.34%
$ -- $ 53.31 million
Jul 11 $ 0.185
+6.29%
$ -- $ 84.19 million
Jul 4 $ 0.174
+22.50%
$ -- $ 155.3 million
Jun 27 $ 0.142
-8.61%
$ -- $ 21.44 million