AdEx Historical Data

ADX Page 7
Download
Date Close Price change Market cap Trading volume
Jul 1, 2025 $ 0.0747
-5.32%
$ 11.04 million $ 18.77 million
Jun 30, 2025 $ 0.0789
-7.38%
$ 11.67 million $ 4.95 million
Jun 29, 2025 $ 0.0852
+2.19%
$ 12.6 million $ 2.76 million
Jun 28, 2025 $ 0.0833
+1.70%
$ 12.33 million $ 2.48 million
Jun 27, 2025 $ 0.082
+1.12%
$ 12.12 million $ 3.49 million
Jun 26, 2025 $ 0.081
-1.57%
$ 11.99 million $ 4.15 million
Jun 25, 2025 $ 0.0823
-2.15%
$ 12.18 million $ 3.59 million
Jun 24, 2025 $ 0.0841
+1.27%
$ 12.45 million $ 3.49 million
Jun 23, 2025 $ 0.0831
+11.25%
$ 12.29 million $ 4.39 million
Jun 22, 2025 $ 0.0747
-2.69%
$ 11.05 million $ 5.77 million
Jun 21, 2025 $ 0.0768
-4.17%
$ 11.35 million $ 3.43 million
Jun 20, 2025 $ 0.0801
-3.08%
$ 11.85 million $ 3.78 million
Jun 19, 2025 $ 0.0826
+0.42%
$ 12.22 million $ 2.84 million
Jun 18, 2025 $ 0.0823
-0.39%
$ 12.17 million $ 3.61 million
Jun 17, 2025 $ 0.0827
-3.35%
$ 12.23 million $ 5.15 million
Jun 16, 2025 $ 0.0855
+0.33%
$ 12.65 million $ 4.56 million
Jun 15, 2025 $ 0.0852
+1.13%
$ 12.61 million $ 2.9 million
Jun 14, 2025 $ 0.0843
+0.66%
$ 12.47 million $ 2.6 million
Jun 13, 2025 $ 0.0837
-3.19%
$ 12.38 million $ 6.61 million
Jun 12, 2025 $ 0.0865
-5.60%
$ 12.79 million $ 6.2 million
Jun 11, 2025 $ 0.0916
-6.87%
$ 13.55 million $ 7.98 million
Jun 10, 2025 $ 0.0984
+1.49%
$ 14.55 million $ 6.49 million
Jun 9, 2025 $ 0.0969
+5.59%
$ 14.33 million $ 5.69 million
Jun 8, 2025 $ 0.0918
+0.66%
$ 13.58 million $ 4 million
Jun 7, 2025 $ 0.0912
+4.30%
$ 13.49 million $ 4.51 million
Jun 6, 2025 $ 0.0874
+0.09%
$ 12.93 million $ 7.87 million
Jun 5, 2025 $ 0.0874
-10.43%
$ 12.92 million $ 9.58 million
Jun 4, 2025 $ 0.0975
-1.94%
$ 14.43 million $ 5.16 million
Jun 3, 2025 $ 0.0995
-2.33%
$ 14.71 million $ 6.67 million
Jun 2, 2025 $ 0.102
+3.71%
$ 15.06 million $ 3.88 million
Jun 1, 2025 $ 0.0982
+0.70%
$ 14.52 million $ 3.39 million
May 31, 2025 $ 0.0975
-0.27%
$ 14.42 million $ 4.14 million
May 30, 2025 $ 0.0977
-4.96%
$ 14.45 million $ 7.39 million
May 29, 2025 $ 0.103
-3.29%
$ 15.21 million $ 6.28 million
May 28, 2025 $ 0.106
-1.84%
$ 15.73 million $ 6.86 million
May 27, 2025 $ 0.108
+1.11%
$ 16.02 million $ 6.78 million
May 26, 2025 $ 0.107
+0.55%
$ 15.84 million $ 4.53 million
May 25, 2025 $ 0.107
-0.31%
$ 15.76 million $ 4.53 million
May 24, 2025 $ 0.107
-1.24%
$ 15.81 million $ 4.41 million
May 23, 2025 $ 0.108
-3.42%
$ 16.01 million $ 7.85 million
May 22, 2025 $ 0.112
+3.21%
$ 16.57 million $ 7.24 million
May 21, 2025 $ 0.109
+1.07%
$ 16.06 million $ 9.14 million
May 20, 2025 $ 0.107
-0.86%
$ 15.89 million $ 6.77 million
May 19, 2025 $ 0.108
-2.49%
$ 16.03 million $ 8.51 million
May 18, 2025 $ 0.111
+2.47%
$ 16.44 million $ 7.21 million
May 17, 2025 $ 0.108
-1.65%
$ 16.04 million $ 6.09 million
May 16, 2025 $ 0.11
+0.56%
$ 16.31 million $ 6.6 million
May 15, 2025 $ 0.11
-6.78%
$ 16.22 million $ 8.96 million
May 14, 2025 $ 0.118
-3.58%
$ 17.4 million $ 7.66 million
May 13, 2025 $ 0.122
+5.22%
$ 18.05 million $ 8.47 million