AdEx Historical Data

ADX Page 64
Download
Date Close Price change Market cap Trading volume
Dec 19, 3 PM $ 0.0946
-0.07%
$ 13.98 million $ 9.19 million
Dec 19, 2 PM $ 0.0947
+0.03%
$ 14 million $ 9.38 million
Dec 19, 1 PM $ 0.0947
-0.01%
$ 14.01 million $ 9.41 million
Dec 19, 12 PM $ 0.0947
-0.11%
$ 14.01 million $ 9.75 million
Dec 19, 11 AM $ 0.0948
-0.28%
$ 14.01 million $ 9.92 million
Dec 19, 10 AM $ 0.0951
-0.52%
$ 14.07 million $ 10.09 million
Dec 19, 9 AM $ 0.0956
-0.39%
$ 14.14 million $ 10 million
Dec 19, 8 AM $ 0.096
-0.34%
$ 14.2 million $ 10.01 million
Dec 19, 7 AM $ 0.0963
-0.33%
$ 14.24 million $ 9.9 million
Dec 19, 6 AM $ 0.0966
+0.57%
$ 14.29 million $ 9.63 million
Dec 19, 5 AM $ 0.096
-1.61%
$ 14.2 million $ 9.48 million
Dec 19, 4 AM $ 0.0975
-2.72%
$ 14.43 million $ 9.19 million
Dec 19, 3 AM $ 0.1
-0.76%
$ 14.83 million $ 8.72 million
Dec 19, 2 AM $ 0.101
+4.17%
$ 14.94 million $ 8.24 million
Dec 19, 1 AM $ 0.097
+2.27%
$ 14.34 million $ 6.99 million
Dec 19, 12 AM $ 0.0948
-0.24%
$ 14 million $ 6.66 million
Dec 18, 11 PM $ 0.0951
+1.85%
$ 14.06 million $ 6.43 million
Dec 18, 10 PM $ 0.0933
+0.65%
$ 13.8 million $ 6.13 million
Dec 18, 9 PM $ 0.0927
+1.28%
$ 13.72 million $ 5.96 million
Dec 18, 8 PM $ 0.0916
-1.80%
$ 13.54 million $ 5.68 million
Dec 18, 7 PM $ 0.0932
+2.28%
$ 13.79 million $ 5.38 million
Dec 18, 6 PM $ 0.0912
+0.46%
$ 13.48 million $ 5.09 million
Dec 18, 5 PM $ 0.0907
-2.87%
$ 13.42 million $ 5.01 million
Dec 18, 4 PM $ 0.0934
-0.60%
$ 13.81 million $ 4.75 million
Dec 18, 3 PM $ 0.094
+1.22%
$ 13.9 million $ 4.85 million
Dec 18, 2 PM $ 0.0928
-0.51%
$ 13.73 million $ 4.75 million
Dec 18, 1 PM $ 0.0933
+0.60%
$ 13.8 million $ 4.76 million
Dec 18, 12 PM $ 0.0927
+3.08%
$ 13.72 million $ 4.29 million
Dec 18, 11 AM $ 0.09
+0.72%
$ 13.29 million $ 4.06 million
Dec 18, 10 AM $ 0.0893
+1.03%
$ 13.14 million $ 3.69 million
Dec 18, 9 AM $ 0.0884
+1.53%
$ 13.07 million $ 3.59 million
Dec 18, 8 AM $ 0.087
+0.12%
$ 12.87 million $ 3.53 million
Dec 18, 7 AM $ 0.0869
+1.13%
$ 12.76 million $ 3.62 million
Dec 18, 6 AM $ 0.086
-0.31%
$ 12.69 million $ 3.56 million
Dec 18, 5 AM $ 0.0862
-0.10%
$ 12.76 million $ 3.5 million
Dec 18, 4 AM $ 0.0863
-1.12%
$ 12.77 million $ 3.53 million
Dec 18, 3 AM $ 0.0873
+0.68%
$ 12.91 million $ 3.53 million
Dec 18, 2 AM $ 0.0867
+1.05%
$ 12.82 million $ 3.58 million
Dec 18, 1 AM $ 0.0859
-0.75%
$ 12.7 million $ 3.62 million
Dec 18, 12 AM $ 0.0866
+1.04%
$ 12.8 million $ 3.68 million
Dec 17, 11 PM $ 0.0857
+0.36%
$ 12.68 million $ 3.66 million
Dec 17, 10 PM $ 0.0854
+0.13%
$ 12.63 million $ 3.68 million
Dec 17, 9 PM $ 0.0853
+0.20%
$ 12.62 million $ 3.72 million
Dec 17, 8 PM $ 0.0851
-1.24%
$ 12.59 million $ 3.77 million
Dec 17, 7 PM $ 0.0862
+1.24%
$ 12.75 million $ 4.28 million
Dec 17, 6 PM $ 0.0851
-0.99%
$ 12.6 million $ 4.31 million
Dec 17, 5 PM $ 0.086
-0.51%
$ 12.72 million $ 4.58 million
Dec 17, 4 PM $ 0.0864
-2.62%
$ 12.78 million $ 4.77 million
Dec 17, 3 PM $ 0.0887
-2.24%
$ 13.12 million $ 4.95 million
Dec 17, 2 PM $ 0.0897
+0.76%
$ 13.26 million $ 5.37 million