AdEx Historical Data

ADX Page 7
Download
Date Close Price change Market cap Trading volume
Apr 14, 5 PM $ 0.0761
+0.19%
$ 11.26 million $ 3.83 million
Apr 14, 4 PM $ 0.076
-0.54%
$ 11.24 million $ 3.86 million
Apr 14, 3 PM $ 0.0764
+0.95%
$ 11.29 million $ 3.93 million
Apr 14, 2 PM $ 0.0757
-0.74%
$ 11.19 million $ 3.94 million
Apr 14, 1 PM $ 0.0762
+0.86%
$ 11.27 million $ 3.99 million
Apr 14, 12 PM $ 0.0755
-0.52%
$ 11.17 million $ 4.12 million
Apr 14, 11 AM $ 0.0759
-0.19%
$ 11.23 million $ 4.12 million
Apr 14, 10 AM $ 0.0761
-0.35%
$ 11.25 million $ 4.08 million
Apr 14, 9 AM $ 0.0764
-0.24%
$ 11.29 million $ 4.11 million
Apr 14, 8 AM $ 0.0765
-0.17%
$ 11.32 million $ 3.88 million
Apr 14, 7 AM $ 0.0767
-0.62%
$ 11.34 million $ 3.92 million
Apr 14, 6 AM $ 0.0771
+0.26%
$ 11.41 million $ 4.05 million
Apr 14, 5 AM $ 0.0769
-0.71%
$ 11.38 million $ 4.09 million
Apr 14, 4 AM $ 0.0775
-0.21%
$ 11.47 million $ 4.16 million
Apr 14, 3 AM $ 0.0777
-0.09%
$ 11.49 million $ 4.17 million
Apr 14, 2 AM $ 0.0778
+0.21%
$ 11.5 million $ 4.06 million
Apr 14, 1 AM $ 0.0776
+0.11%
$ 11.48 million $ 3.97 million
Apr 14, 12 AM $ 0.0775
-0.19%
$ 11.46 million $ 3.91 million
Apr 13, 11 PM $ 0.0777
+0.20%
$ 11.49 million $ 3.84 million
Apr 13, 10 PM $ 0.0775
+2.54%
$ 11.47 million $ 3.6 million
Apr 13, 9 PM $ 0.0756
+0.79%
$ 11.18 million $ 3.55 million
Apr 13, 8 PM $ 0.075
-0.46%
$ 11.09 million $ 3.55 million
Apr 13, 7 PM $ 0.0754
+0.85%
$ 11.15 million $ 3.57 million
Apr 13, 6 PM $ 0.0747
+0.70%
$ 11.05 million $ 3.37 million
Apr 13, 5 PM $ 0.0742
-0.31%
$ 10.98 million $ 3.37 million
Apr 13, 4 PM $ 0.0744
+0.41%
$ 11.01 million $ 3.29 million
Apr 13, 3 PM $ 0.0741
-1.53%
$ 10.97 million $ 3.02 million
Apr 13, 2 PM $ 0.0753
-1.02%
$ 11.14 million $ 2.88 million
Apr 13, 1 PM $ 0.0761
-0.13%
$ 11.25 million $ 2.57 million
Apr 13, 12 PM $ 0.0762
+0.88%
$ 11.27 million $ 2.35 million
Apr 13, 11 AM $ 0.0755
+0.29%
$ 11.17 million $ 2.42 million
Apr 13, 10 AM $ 0.0753
+0.63%
$ 11.14 million $ 2.45 million
Apr 13, 9 AM $ 0.0748
+0.20%
$ 11.07 million $ 2.37 million
Apr 13, 8 AM $ 0.0747
-0.54%
$ 11.05 million $ 2.38 million
Apr 13, 7 AM $ 0.0751
+0.23%
$ 11.11 million $ 2.26 million
Apr 13, 6 AM $ 0.0749
-0.10%
$ 11.08 million $ 2.07 million
Apr 13, 5 AM $ 0.075
-1.74%
$ 11.09 million $ 2 million
Apr 13, 4 AM $ 0.0763
+0.12%
$ 11.29 million $ 1.91 million
Apr 13, 3 AM $ 0.0762
+0.11%
$ 11.27 million $ 1.94 million
Apr 13, 2 AM $ 0.0761
-0.09%
$ 11.26 million $ 2 million
Apr 13, 1 AM $ 0.0762
+0.02%
$ 11.27 million $ 2.09 million
Apr 13, 12 AM $ 0.0762
+0.35%
$ 11.27 million $ 2.3 million
Apr 12, 11 PM $ 0.0759
-0.16%
$ 11.23 million $ 2.29 million
Apr 12, 10 PM $ 0.076
-0.72%
$ 11.25 million $ 2.3 million
Apr 12, 9 PM $ 0.0766
-0.25%
$ 11.33 million $ 2.23 million
Apr 12, 8 PM $ 0.0768
+0.73%
$ 11.36 million $ 2.23 million
Apr 12, 7 PM $ 0.0762
-0.08%
$ 11.27 million $ 2.28 million
Apr 12, 6 PM $ 0.0763
+0.41%
$ 11.28 million $ 2.35 million
Apr 12, 5 PM $ 0.076
+0.72%
$ 11.24 million $ 2.37 million
Apr 12, 4 PM $ 0.0754
-0.06%
$ 11.16 million $ 2.38 million