AdEx Historical Data

ADX Page 65
Download
Date Close Price change Market cap Trading volume
Dec 17, 2 PM $ 0.0897
+0.76%
$ 13.26 million $ 5.37 million
Dec 17, 1 PM $ 0.089
-0.28%
$ 13.16 million $ 5.46 million
Dec 17, 12 PM $ 0.0892
+0.58%
$ 13.2 million $ 5.75 million
Dec 17, 11 AM $ 0.0887
-0.48%
$ 13.12 million $ 5.8 million
Dec 17, 10 AM $ 0.0891
-0.30%
$ 13.18 million $ 5.87 million
Dec 17, 9 AM $ 0.0894
+0.70%
$ 13.22 million $ 6.03 million
Dec 17, 8 AM $ 0.0888
+0.23%
$ 13.13 million $ 5.9 million
Dec 17, 7 AM $ 0.0886
-1.20%
$ 13.1 million $ 5.91 million
Dec 17, 6 AM $ 0.0897
+1.00%
$ 13.26 million $ 6.13 million
Dec 17, 5 AM $ 0.0888
-1.70%
$ 13.13 million $ 6.17 million
Dec 17, 4 AM $ 0.0903
+0.36%
$ 13.36 million $ 6.2 million
Dec 17, 3 AM $ 0.09
-1.37%
$ 13.31 million $ 6.4 million
Dec 17, 2 AM $ 0.0904
-0.23%
$ 13.37 million $ 6.37 million
Dec 17, 1 AM $ 0.0906
-1.20%
$ 13.4 million $ 6.33 million
Dec 17, 12 AM $ 0.0917
-0.04%
$ 13.51 million $ 6.38 million
Dec 16, 11 PM $ 0.0917
+1.01%
$ 13.57 million $ 6.36 million
Dec 16, 10 PM $ 0.0908
-0.87%
$ 13.51 million $ 6.38 million
Dec 16, 9 PM $ 0.0919
-0.05%
$ 13.6 million $ 6.37 million
Dec 16, 8 PM $ 0.092
-0.10%
$ 13.6 million $ 6.42 million
Dec 16, 7 PM $ 0.0921
-1.33%
$ 13.62 million $ 6.45 million
Dec 16, 6 PM $ 0.0933
+0.65%
$ 13.8 million $ 6.33 million
Dec 16, 5 PM $ 0.0927
-1.01%
$ 13.71 million $ 6.07 million
Dec 16, 4 PM $ 0.0937
-0.63%
$ 13.85 million $ 5.9 million
Dec 16, 3 PM $ 0.0943
+0.87%
$ 13.95 million $ 5.8 million
Dec 16, 2 PM $ 0.0935
+0.01%
$ 13.83 million $ 6.2 million
Dec 16, 1 PM $ 0.0935
-0.52%
$ 13.83 million $ 6.04 million
Dec 16, 12 PM $ 0.094
+0.29%
$ 13.9 million $ 5.8 million
Dec 16, 11 AM $ 0.0937
-1.12%
$ 13.86 million $ 5.87 million
Dec 16, 10 AM $ 0.0948
+2.01%
$ 14.02 million $ 5.78 million
Dec 16, 9 AM $ 0.0929
-0.01%
$ 13.74 million $ 5.65 million
Dec 16, 8 AM $ 0.0939
+1.02%
$ 13.89 million $ 5.65 million
Dec 16, 7 AM $ 0.093
-0.46%
$ 13.75 million $ 5.53 million
Dec 16, 6 AM $ 0.0934
+0.53%
$ 13.81 million $ 5.37 million
Dec 16, 5 AM $ 0.0929
-0.79%
$ 13.74 million $ 5.4 million
Dec 16, 4 AM $ 0.0927
-0.75%
$ 13.71 million $ 5.33 million
Dec 16, 3 AM $ 0.0935
-0.80%
$ 13.82 million $ 5.26 million
Dec 16, 2 AM $ 0.0942
+1.65%
$ 13.94 million $ 5.28 million
Dec 16, 1 AM $ 0.0926
-0.27%
$ 13.7 million $ 5.61 million
Dec 16, 12 AM $ 0.0929
-0.31%
$ 13.74 million $ 5.77 million
Dec 15, 11 PM $ 0.0932
-0.29%
$ 13.77 million $ 6.03 million
Dec 15, 10 PM $ 0.0935
+1.24%
$ 13.84 million $ 6.34 million
Dec 15, 9 PM $ 0.0923
+0.58%
$ 13.65 million $ 6.45 million
Dec 15, 8 PM $ 0.0918
-0.30%
$ 13.57 million $ 6.47 million
Dec 15, 7 PM $ 0.0921
+0.07%
$ 13.62 million $ 6.4 million
Dec 15, 6 PM $ 0.092
+0.84%
$ 13.6 million $ 6.42 million
Dec 15, 5 PM $ 0.0912
-0.08%
$ 13.49 million $ 6.52 million
Dec 15, 4 PM $ 0.0913
+0.56%
$ 13.5 million $ 6.7 million
Dec 15, 3 PM $ 0.0908
-2.36%
$ 13.43 million $ 6.45 million
Dec 15, 2 PM $ 0.093
-2.90%
$ 13.75 million $ 5.53 million
Dec 15, 1 PM $ 0.0958
-0.58%
$ 14.1 million $ 5.06 million