AdEx Historical Data

ADX Page 6
Download
Date Close Price change Market cap Trading volume
Aug 20, 2025 $ 0.14
+7.99%
$ 20.63 million $ 9.16 million
Aug 19, 2025 $ 0.13
-4.45%
$ 19.14 million $ 9.18 million
Aug 18, 2025 $ 0.136
-3.20%
$ 20.14 million $ 8.72 million
Aug 17, 2025 $ 0.141
-3.15%
$ 20.82 million $ 7.65 million
Aug 16, 2025 $ 0.145
+2.60%
$ 21.49 million $ 6.23 million
Aug 15, 2025 $ 0.142
-1.75%
$ 20.94 million $ 9.12 million
Aug 14, 2025 $ 0.144
-4.47%
$ 21.35 million $ 9.64 million
Aug 13, 2025 $ 0.151
+2.36%
$ 22.33 million $ 9 million
Aug 12, 2025 $ 0.148
+4.45%
$ 21.82 million $ 9.32 million
Aug 11, 2025 $ 0.141
-4.14%
$ 20.89 million $ 10 million
Aug 10, 2025 $ 0.147
+1.13%
$ 21.79 million $ 11.25 million
Aug 9, 2025 $ 0.146
+6.85%
$ 21.55 million $ 11.47 million
Aug 8, 2025 $ 0.136
+3.69%
$ 20.16 million $ 10.1 million
Aug 7, 2025 $ 0.132
+5.02%
$ 19.45 million $ 8.8 million
Aug 6, 2025 $ 0.125
+3.93%
$ 18.52 million $ 9.37 million
Aug 5, 2025 $ 0.12
-4.19%
$ 17.82 million $ 8.21 million
Aug 4, 2025 $ 0.126
+4.05%
$ 18.6 million $ 8.49 million
Aug 3, 2025 $ 0.121
+1.76%
$ 17.87 million $ 7.39 million
Aug 2, 2025 $ 0.119
-2.51%
$ 17.58 million $ 9.09 million
Aug 1, 2025 $ 0.121
-2.85%
$ 18.05 million $ 11.84 million
Jul 31, 2025 $ 0.125
-2.74%
$ 18.45 million $ 6.57 million
Jul 30, 2025 $ 0.128
+0.85%
$ 18.97 million $ 4.94 million
Jul 29, 2025 $ 0.127
-1.06%
$ 18.81 million $ 6.1 million
Jul 28, 2025 $ 0.129
-3.81%
$ 19.01 million $ 15.2 million
Jul 27, 2025 $ 0.134
+10.02%
$ 19.76 million $ 11.51 million
Jul 26, 2025 $ 0.121
+7.91%
$ 17.96 million $ 11.91 million
Jul 25, 2025 $ 0.113
+7.07%
$ 16.65 million $ 10.58 million
Jul 24, 2025 $ 0.105
+2.07%
$ 15.55 million $ 14.49 million
Jul 23, 2025 $ 0.103
-4.78%
$ 15.23 million $ 7.96 million
Jul 22, 2025 $ 0.108
+0.25%
$ 15.99 million $ 6.58 million
Jul 21, 2025 $ 0.108
+2.36%
$ 15.97 million $ 11.44 million
Jul 20, 2025 $ 0.105
+3.10%
$ 15.6 million $ 6.27 million
Jul 19, 2025 $ 0.102
+0.94%
$ 15.14 million $ 5.1 million
Jul 18, 2025 $ 0.101
+0.24%
$ 14.99 million $ 10.56 million
Jul 17, 2025 $ 0.101
+1.90%
$ 14.96 million $ 6.95 million
Jul 16, 2025 $ 0.0992
+1.44%
$ 14.68 million $ 6.6 million
Jul 15, 2025 $ 0.0978
+1.66%
$ 14.47 million $ 5.98 million
Jul 14, 2025 $ 0.0962
-1.20%
$ 14.23 million $ 5.69 million
Jul 13, 2025 $ 0.0974
+2.44%
$ 14.41 million $ 4.68 million
Jul 12, 2025 $ 0.0951
+0.58%
$ 14.06 million $ 5.43 million
Jul 11, 2025 $ 0.0945
+5.58%
$ 13.98 million $ 7.53 million
Jul 10, 2025 $ 0.0878
+2.31%
$ 13.03 million $ 7.15 million
Jul 9, 2025 $ 0.0858
+2.97%
$ 12.7 million $ 5.82 million
Jul 8, 2025 $ 0.0834
+4.83%
$ 12.33 million $ 14.06 million
Jul 7, 2025 $ 0.0795
+2.16%
$ 11.76 million $ 6.25 million
Jul 6, 2025 $ 0.0778
+2.76%
$ 11.51 million $ 3.18 million
Jul 5, 2025 $ 0.0757
-0.64%
$ 11.2 million $ 2.75 million
Jul 4, 2025 $ 0.0762
-2.81%
$ 11.27 million $ 3.85 million
Jul 3, 2025 $ 0.0784
+0.92%
$ 11.6 million $ 4.87 million
Jul 2, 2025 $ 0.0777
+4.12%
$ 11.5 million $ 5.13 million