AdEx Historical Data

ADX Page 6
Download
Date Close Price change Market cap Trading volume
Apr 16, 6 PM $ 0.0788
+0.87%
$ 11.65 million $ 4.57 million
Apr 16, 5 PM $ 0.0781
+0.24%
$ 11.55 million $ 4.45 million
Apr 16, 4 PM $ 0.0779
-0.68%
$ 11.52 million $ 4.59 million
Apr 16, 3 PM $ 0.0784
+0.76%
$ 11.6 million $ 4.37 million
Apr 16, 2 PM $ 0.0779
+0.37%
$ 11.51 million $ 4.23 million
Apr 16, 1 PM $ 0.0776
-1.20%
$ 11.47 million $ 4.2 million
Apr 16, 12 PM $ 0.0785
+0.23%
$ 11.61 million $ 4.12 million
Apr 16, 11 AM $ 0.0783
+0.19%
$ 11.58 million $ 4.22 million
Apr 16, 10 AM $ 0.0782
+0.09%
$ 11.56 million $ 4.28 million
Apr 16, 9 AM $ 0.0781
+0.41%
$ 11.55 million $ 4.34 million
Apr 16, 8 AM $ 0.0778
-0.17%
$ 11.5 million $ 4.3 million
Apr 16, 7 AM $ 0.0779
-0.79%
$ 11.52 million $ 4.4 million
Apr 16, 6 AM $ 0.0785
+0.30%
$ 11.62 million $ 4.31 million
Apr 16, 5 AM $ 0.0783
+0.02%
$ 11.58 million $ 4.33 million
Apr 16, 4 AM $ 0.0783
+0.11%
$ 11.58 million $ 4.32 million
Apr 16, 3 AM $ 0.0782
-1.10%
$ 11.56 million $ 4.38 million
Apr 16, 2 AM $ 0.0791
+0.77%
$ 11.69 million $ 4.26 million
Apr 16, 1 AM $ 0.0785
+2.35%
$ 11.6 million $ 4.12 million
Apr 16, 12 AM $ 0.0766
+0.08%
$ 11.33 million $ 3.69 million
Apr 15, 11 PM $ 0.0765
+0.22%
$ 11.32 million $ 3.77 million
Apr 15, 10 PM $ 0.0764
+0.74%
$ 11.3 million $ 3.72 million
Apr 15, 9 PM $ 0.0759
-0.12%
$ 11.22 million $ 3.48 million
Apr 15, 8 PM $ 0.076
-0.55%
$ 11.23 million $ 3.51 million
Apr 15, 7 PM $ 0.0764
+0.34%
$ 11.3 million $ 3.48 million
Apr 15, 6 PM $ 0.0761
-0.11%
$ 11.26 million $ 3.94 million
Apr 15, 5 PM $ 0.0762
+0.26%
$ 11.27 million $ 4.1 million
Apr 15, 4 PM $ 0.076
+0.50%
$ 11.24 million $ 3.91 million
Apr 15, 3 PM $ 0.0756
-0.02%
$ 11.18 million $ 4.05 million
Apr 15, 2 PM $ 0.0756
+0.38%
$ 11.19 million $ 4.03 million
Apr 15, 1 PM $ 0.0753
-0.02%
$ 11.14 million $ 4.17 million
Apr 15, 12 PM $ 0.0754
-0.11%
$ 11.15 million $ 4.24 million
Apr 15, 11 AM $ 0.0754
+0.01%
$ 11.16 million $ 4.1 million
Apr 15, 10 AM $ 0.0754
-0.81%
$ 11.16 million $ 4.03 million
Apr 15, 9 AM $ 0.0761
-0.63%
$ 11.25 million $ 4.02 million
Apr 15, 8 AM $ 0.0765
+0.47%
$ 11.32 million $ 4.28 million
Apr 15, 7 AM $ 0.0762
-0.60%
$ 11.27 million $ 4.25 million
Apr 15, 6 AM $ 0.0766
+0.15%
$ 11.33 million $ 4.26 million
Apr 15, 5 AM $ 0.0765
-0.31%
$ 11.32 million $ 4.25 million
Apr 15, 4 AM $ 0.0768
-0.32%
$ 11.35 million $ 4.2 million
Apr 15, 3 AM $ 0.077
+0.37%
$ 11.39 million $ 4.05 million
Apr 15, 2 AM $ 0.0767
-0.16%
$ 11.35 million $ 4.17 million
Apr 15, 1 AM $ 0.0769
+0.02%
$ 11.37 million $ 4.22 million
Apr 15, 12 AM $ 0.0768
+1.10%
$ 11.36 million $ 4.18 million
Apr 14, 11 PM $ 0.076
+0.26%
$ 11.24 million $ 4.1 million
Apr 14, 10 PM $ 0.0758
+0.28%
$ 11.21 million $ 4.36 million
Apr 14, 9 PM $ 0.0756
-0.49%
$ 11.18 million $ 4.39 million
Apr 14, 8 PM $ 0.076
-0.51%
$ 11.24 million $ 4.37 million
Apr 14, 7 PM $ 0.0764
+1.50%
$ 11.29 million $ 4.28 million
Apr 14, 6 PM $ 0.0752
-1.18%
$ 11.13 million $ 4.01 million
Apr 14, 5 PM $ 0.0761
+0.19%
$ 11.26 million $ 3.83 million