AdEx Historical Data

ADX Page 8
Download
Date Close Price change Market cap Trading volume
May 12, 2025 $ 0.116
+1.31%
$ 17.15 million $ 9.77 million
May 11, 2025 $ 0.114
-1.31%
$ 16.92 million $ 8.21 million
May 10, 2025 $ 0.116
+5.90%
$ 17.15 million $ 9.31 million
May 9, 2025 $ 0.11
+3.83%
$ 16.2 million $ 12.06 million
May 8, 2025 $ 0.105
+10.09%
$ 15.6 million $ 7.95 million
May 7, 2025 $ 0.0958
-0.12%
$ 14.17 million $ 4.55 million
May 6, 2025 $ 0.0959
-0.83%
$ 14.19 million $ 4.62 million
May 5, 2025 $ 0.0968
-0.15%
$ 14.31 million $ 5.06 million
May 4, 2025 $ 0.0969
+0.63%
$ 14.33 million $ 3.61 million
May 3, 2025 $ 0.0963
-1.94%
$ 14.24 million $ 4.31 million
May 2, 2025 $ 0.0982
+0.18%
$ 14.52 million $ 4.47 million
May 1, 2025 $ 0.0981
-0.36%
$ 14.51 million $ 12.98 million
Apr 30, 2025 $ 0.0985
+2.95%
$ 14.57 million $ 4.74 million
Apr 29, 2025 $ 0.0957
-2.06%
$ 14.15 million $ 1.56 million
Apr 28, 2025 $ 0.0977
-0.05%
$ 14.45 million $ 4.23 million
Apr 27, 2025 $ 0.0977
-3.82%
$ 14.45 million $ 5.94 million
Apr 26, 2025 $ 0.102
+4.01%
$ 15.02 million $ 5.32 million
Apr 25, 2025 $ 0.0976
+2.82%
$ 14.44 million $ 6.58 million
Apr 24, 2025 $ 0.095
-0.39%
$ 14.04 million $ 5.65 million
Apr 23, 2025 $ 0.0953
+3.34%
$ 14.1 million $ 6.63 million
Apr 22, 2025 $ 0.0922
+6.77%
$ 13.64 million $ 11.31 million
Apr 21, 2025 $ 0.0864
+1.28%
$ 12.78 million $ 3.5 million
Apr 20, 2025 $ 0.0853
+0.43%
$ 12.62 million $ 3.7 million
Apr 19, 2025 $ 0.085
+3.77%
$ 12.57 million $ 3.2 million
Apr 18, 2025 $ 0.0819
+5.06%
$ 12.11 million $ 2.45 million
Apr 17, 2025 $ 0.078
-0.35%
$ 11.53 million $ 4.98 million
Apr 16, 2025 $ 0.0782
+8.03%
$ 11.57 million $ 4.82 million
Apr 15, 2025 $ 0.0724
-7.51%
$ 10.71 million $ 4.31 million
Apr 14, 2025 $ 0.0783
-2.38%
$ 11.58 million $ 5.4 million
Apr 13, 2025 $ 0.0802
-8.12%
$ 11.85 million $ 5.5 million
Apr 12, 2025 $ 0.0872
-2.10%
$ 12.9 million $ 5.82 million
Apr 11, 2025 $ 0.0891
-2.15%
$ 13.18 million $ 6.42 million
Apr 10, 2025 $ 0.0911
-0.80%
$ 13.47 million $ 6.77 million
Apr 9, 2025 $ 0.0918
+8.46%
$ 13.58 million $ 8.94 million
Apr 8, 2025 $ 0.0846
-2.19%
$ 12.52 million $ 7.19 million
Apr 7, 2025 $ 0.0865
+1.27%
$ 12.8 million $ 9.57 million
Apr 6, 2025 $ 0.0854
-11.37%
$ 12.64 million $ 7.34 million
Apr 5, 2025 $ 0.0964
+1.67%
$ 14.26 million $ 4.64 million
Apr 4, 2025 $ 0.0948
-0.07%
$ 14.02 million $ 6.35 million
Apr 3, 2025 $ 0.0949
-5.36%
$ 14.03 million $ 8.5 million
Apr 2, 2025 $ 0.1
-2.59%
$ 14.83 million $ 9.43 million
Apr 1, 2025 $ 0.103
-1.11%
$ 15.22 million $ 5.63 million
Mar 31, 2025 $ 0.104
+3.71%
$ 15.39 million $ 5.62 million
Mar 30, 2025 $ 0.1
+4.35%
$ 14.84 million $ 9.42 million
Mar 29, 2025 $ 0.0962
-5.51%
$ 13.85 million $ 4.41 million
Mar 28, 2025 $ 0.102
-6.39%
$ 14.66 million $ 4.81 million
Mar 27, 2025 $ 0.109
-1.08%
$ 15.66 million $ 5.61 million
Mar 26, 2025 $ 0.11
-2.60%
$ 15.83 million $ 4.76 million
Mar 25, 2025 $ 0.113
+0.84%
$ 16.25 million $ 4.2 million
Mar 24, 2025 $ 0.112
+0.73%
$ 16.12 million $ 6.58 million