AdEx Historical Data

ADX Page 45
Download
Date Close Price change Market cap Trading volume
Jan 27, 12 PM $ 0.0894
+0.55%
$ 13.22 million $ 3.45 million
Jan 27, 11 AM $ 0.0889
+0.65%
$ 13.15 million $ 3.28 million
Jan 27, 10 AM $ 0.0883
-0.21%
$ 13.06 million $ 3.06 million
Jan 27, 9 AM $ 0.0885
-0.60%
$ 13.09 million $ 2.88 million
Jan 27, 8 AM $ 0.089
-0.03%
$ 13.17 million $ 2.79 million
Jan 27, 7 AM $ 0.0891
-0.04%
$ 13.17 million $ 2.76 million
Jan 27, 6 AM $ 0.0891
+0.34%
$ 13.18 million $ 2.75 million
Jan 27, 5 AM $ 0.0888
-0.34%
$ 13.13 million $ 2.72 million
Jan 27, 4 AM $ 0.0891
-0.74%
$ 13.18 million $ 2.66 million
Jan 27, 3 AM $ 0.0898
-0.66%
$ 13.28 million $ 2.56 million
Jan 27, 2 AM $ 0.0904
-0.14%
$ 13.36 million $ 2.53 million
Jan 27, 1 AM $ 0.0905
-0.18%
$ 13.38 million $ 2.41 million
Jan 27, 12 AM $ 0.0906
-0.16%
$ 13.41 million $ 2.51 million
Jan 26, 11 PM $ 0.0908
-0.10%
$ 13.43 million $ 2.43 million
Jan 26, 10 PM $ 0.0909
+0.42%
$ 13.44 million $ 2.41 million
Jan 26, 9 PM $ 0.0905
+0.92%
$ 13.38 million $ 2.35 million
Jan 26, 8 PM $ 0.0897
+0.40%
$ 13.26 million $ 2.3 million
Jan 26, 7 PM $ 0.0893
+0.64%
$ 13.21 million $ 2.22 million
Jan 26, 6 PM $ 0.0888
+0.27%
$ 13.13 million $ 2.24 million
Jan 26, 5 PM $ 0.0885
+0.40%
$ 13.09 million $ 2.24 million
Jan 26, 4 PM $ 0.0882
-0.40%
$ 13.04 million $ 2.05 million
Jan 26, 3 PM $ 0.0885
+0.63%
$ 13.1 million $ 2.28 million
Jan 26, 2 PM $ 0.088
+0.01%
$ 13.01 million $ 2.15 million
Jan 26, 1 PM $ 0.088
+0.08%
$ 13.01 million $ 2.28 million
Jan 26, 12 PM $ 0.0879
-0.07%
$ 13 million $ 2.42 million
Jan 26, 11 AM $ 0.088
-0.09%
$ 13.01 million $ 2.61 million
Jan 26, 10 AM $ 0.088
-0.11%
$ 13.03 million $ 2.67 million
Jan 26, 9 AM $ 0.0881
-0.10%
$ 13.03 million $ 2.7 million
Jan 26, 8 AM $ 0.0882
+0.52%
$ 13.05 million $ 2.71 million
Jan 26, 7 AM $ 0.0878
+0.36%
$ 12.98 million $ 2.77 million
Jan 26, 6 AM $ 0.0874
-0.24%
$ 12.93 million $ 2.73 million
Jan 26, 5 AM $ 0.0877
-0.09%
$ 12.96 million $ 2.53 million
Jan 26, 4 AM $ 0.0877
+0.24%
$ 12.98 million $ 2.61 million
Jan 26, 3 AM $ 0.0875
+0.18%
$ 12.94 million $ 2.62 million
Jan 26, 2 AM $ 0.0874
+0.04%
$ 12.92 million $ 2.63 million
Jan 26, 1 AM $ 0.0873
+0.18%
$ 12.92 million $ 2.63 million
Jan 26, 12 AM $ 0.0872
-0.39%
$ 12.89 million $ 2.52 million
Jan 25, 11 PM $ 0.0875
-0.49%
$ 12.94 million $ 2.53 million
Jan 25, 10 PM $ 0.0879
-0.29%
$ 13.01 million $ 2.53 million
Jan 25, 9 PM $ 0.0882
+0.05%
$ 13.04 million $ 2.53 million
Jan 25, 8 PM $ 0.0882
+0.09%
$ 13.04 million $ 2.54 million
Jan 25, 7 PM $ 0.0881
-1.49%
$ 13.03 million $ 2.55 million
Jan 25, 6 PM $ 0.0894
-0.62%
$ 13.22 million $ 2.51 million
Jan 25, 5 PM $ 0.09
-0.29%
$ 13.31 million $ 2.51 million
Jan 25, 4 PM $ 0.0902
-2.75%
$ 13.35 million $ 2.5 million
Jan 25, 3 PM $ 0.0928
-0.05%
$ 13.73 million $ 2.32 million
Jan 25, 2 PM $ 0.0928
+0.14%
$ 13.73 million $ 2.28 million
Jan 25, 1 PM $ 0.0927
+0.03%
$ 13.71 million $ 2.19 million
Jan 25, 12 PM $ 0.0927
+0.22%
$ 13.71 million $ 2.05 million
Jan 25, 11 AM $ 0.0925
-0.12%
$ 13.68 million $ 1.86 million