AdEx Historical Data

ADX Page 92
Download
Date Close Price change Market cap Trading volume
Oct 24, 9 PM $ 0.0949
+0.60%
$ 14.04 million $ 3.93 million
Oct 24, 8 PM $ 0.0944
+0.20%
$ 13.96 million $ 4.01 million
Oct 24, 7 PM $ 0.0942
+0.46%
$ 13.93 million $ 4.11 million
Oct 24, 6 PM $ 0.0937
+0.69%
$ 13.86 million $ 4.19 million
Oct 24, 5 PM $ 0.0931
+0.72%
$ 13.77 million $ 4.26 million
Oct 24, 4 PM $ 0.0924
+0.07%
$ 13.67 million $ 4.37 million
Oct 24, 3 PM $ 0.0924
+0.14%
$ 13.67 million $ 4.37 million
Oct 24, 2 PM $ 0.0923
-1.19%
$ 13.65 million $ 4.36 million
Oct 24, 1 PM $ 0.0934
-0.57%
$ 13.81 million $ 4.05 million
Oct 24, 12 PM $ 0.0939
+1.23%
$ 13.89 million $ 3.78 million
Oct 24, 11 AM $ 0.0928
-0.27%
$ 13.72 million $ 3.34 million
Oct 24, 10 AM $ 0.093
-0.36%
$ 13.76 million $ 3.19 million
Oct 24, 9 AM $ 0.0934
+0.16%
$ 13.81 million $ 3.13 million
Oct 24, 8 AM $ 0.0933
+0.50%
$ 13.79 million $ 3.07 million
Oct 24, 7 AM $ 0.0928
-0.60%
$ 13.73 million $ 3.14 million
Oct 24, 6 AM $ 0.0934
-0.14%
$ 13.82 million $ 3.18 million
Oct 24, 5 AM $ 0.0935
-0.17%
$ 13.83 million $ 3.2 million
Oct 24, 4 AM $ 0.0936
+0.83%
$ 13.85 million $ 3.13 million
Oct 24, 3 AM $ 0.0928
-0.10%
$ 13.73 million $ 3.02 million
Oct 24, 2 AM $ 0.0929
-0.29%
$ 13.74 million $ 2.97 million
Oct 24, 1 AM $ 0.0932
+0.23%
$ 13.78 million $ 2.98 million
Oct 24, 12 AM $ 0.093
+0.28%
$ 13.75 million $ 3.17 million
Oct 23, 11 PM $ 0.0927
+0.16%
$ 13.71 million $ 3.17 million
Oct 23, 10 PM $ 0.0926
+0.18%
$ 13.69 million $ 3.29 million
Oct 23, 9 PM $ 0.0924
-0.06%
$ 13.67 million $ 3.61 million
Oct 23, 8 PM $ 0.0925
-0.31%
$ 13.7 million $ 3.69 million
Oct 23, 7 PM $ 0.0928
-0.89%
$ 13.72 million $ 3.73 million
Oct 23, 6 PM $ 0.0936
-0.58%
$ 13.84 million $ 3.89 million
Oct 23, 5 PM $ 0.0941
+0.29%
$ 13.92 million $ 3.94 million
Oct 23, 4 PM $ 0.0939
+1.45%
$ 13.84 million $ 4 million
Oct 23, 3 PM $ 0.0926
+1.06%
$ 13.69 million $ 4.51 million
Oct 23, 2 PM $ 0.0916
+0.09%
$ 13.55 million $ 4.98 million
Oct 23, 1 PM $ 0.0915
+0.44%
$ 13.55 million $ 5.77 million
Oct 23, 12 PM $ 0.0911
+0.29%
$ 13.48 million $ 5.98 million
Oct 23, 11 AM $ 0.0909
-0.41%
$ 13.45 million $ 5.91 million
Oct 23, 10 AM $ 0.0913
-0.23%
$ 13.49 million $ 6.03 million
Oct 23, 9 AM $ 0.0915
-0.23%
$ 13.54 million $ 6.04 million
Oct 23, 8 AM $ 0.0917
-0.07%
$ 13.55 million $ 6.09 million
Oct 23, 7 AM $ 0.0918
-0.15%
$ 13.57 million $ 6.03 million
Oct 23, 6 AM $ 0.0919
+1.15%
$ 13.59 million $ 6.07 million
Oct 23, 5 AM $ 0.0909
+0.28%
$ 13.44 million $ 6.09 million
Oct 23, 4 AM $ 0.0906
+0.36%
$ 13.4 million $ 6.29 million
Oct 23, 3 AM $ 0.0903
-0.02%
$ 13.35 million $ 6.29 million
Oct 23, 2 AM $ 0.0903
+0.20%
$ 13.36 million $ 6.45 million
Oct 23, 1 AM $ 0.0902
+0.28%
$ 13.34 million $ 6.54 million
Oct 23, 12 AM $ 0.0899
+0.32%
$ 13.3 million $ 6.76 million
Oct 22, 11 PM $ 0.0897
+0.83%
$ 13.27 million $ 7.18 million
Oct 22, 10 PM $ 0.0889
-0.24%
$ 13.16 million $ 7.26 million
Oct 22, 9 PM $ 0.0892
-1.03%
$ 13.19 million $ 7.1 million
Oct 22, 8 PM $ 0.0901
-0.43%
$ 13.33 million $ 7.45 million