AdEx Network Historical Data

ADX Page 4
Download
Date Close Price change Market cap Trading volume
Nov 16, 2025 $ 0.121
-4.36%
$ 1.14 million $ 731,511
Nov 15, 2025 $ 0.127
+1.79%
$ 1.18 million $ 739,418
Nov 14, 2025 $ 0.126
-0.77%
$ 1.16 million $ 722,170
Nov 13, 2025 $ 0.126
-5.88%
$ 1.18 million $ 756,014
Nov 12, 2025 $ 0.134
-2.76%
$ 1.25 million $ 522,035
Nov 11, 2025 $ 0.138
-4.50%
$ 1.29 million $ 873,346
Nov 10, 2025 $ 0.145
+0.99%
$ 1.35 million $ 791,464
Nov 9, 2025 $ 0.143
+2.06%
$ 1.33 million $ 900,804
Nov 8, 2025 $ 0.14
+2.40%
$ 1.3 million $ 998,142
Nov 7, 2025 $ 0.137
+6.77%
$ 1.27 million $ 935,806
Nov 6, 2025 $ 0.128
-2.09%
$ 1.19 million $ 999,666
Nov 5, 2025 $ 0.131
+6.72%
$ 1.22 million $ 955,586
Nov 4, 2025 $ 0.123
-0.99%
$ 1.14 million $ 1.06 million
Nov 3, 2025 $ 0.124
-13.51%
$ 1.15 million $ 892,169
Nov 2, 2025 $ 0.142
+4.76%
$ 1.32 million $ 838,295
Nov 1, 2025 $ 0.136
+3.49%
$ 1.26 million $ 717,528
Oct 31, 2025 $ 0.132
-7.05%
$ 1.22 million $ 722,966
Oct 30, 2025 $ 0.143
+19.01%
$ 1.32 million $ 783,396
Oct 29, 2025 $ 0.12
-0.18%
$ 1.12 million $ 576,480
Oct 28, 2025 $ 0.12
+2.32%
$ 1.12 million $ 554,132
Oct 27, 2025 $ 0.118
+6.44%
$ 1.1 million $ 508,415
Oct 26, 2025 $ 0.111
+10.89%
$ 1.03 million $ 473,461
Oct 25, 2025 $ 0.1
+4.99%
$ 930,495 $ 445,034
Oct 24, 2025 $ 0.0953
+3.03%
$ 888,731 $ 542,844
Oct 23, 2025 $ 0.0925
+3.22%
$ 861,028 $ 477,523
Oct 22, 2025 $ 0.0889
-4.72%
$ 833,281 $ 576,161
Oct 21, 2025 $ 0.0946
-3.17%
$ 868,620 $ 647,693
Oct 20, 2025 $ 0.0981
-1.85%
$ 908,610 $ 527,448
Oct 19, 2025 $ 0.101
+3.80%
$ 927,855 $ 539,869
Oct 18, 2025 $ 0.0971
+2.43%
$ 901,093 $ 461,867
Oct 17, 2025 $ 0.0952
-0.98%
$ 881,643 $ 679,257
Oct 16, 2025 $ 0.096
-1.74%
$ 893,297 $ 613,301
Oct 15, 2025 $ 0.0976
-2.20%
$ 907,680 $ 539,088
Oct 14, 2025 $ 0.0997
-4.78%
$ 930,000 $ 598,598
Oct 13, 2025 $ 0.105
+4.19%
$ 973,710 $ 490,403
Oct 12, 2025 $ 0.101
+6.33%
$ 933,723 $ 533,593
Oct 11, 2025 $ 0.0948
+2.05%
$ 881,640 $ 536,707
Oct 10, 2025 $ 0.0935
-11.65%
$ 869,550 $ 416,875
Oct 9, 2025 $ 0.106
+0.60%
$ 985,140 $ 609,693
Oct 8, 2025 $ 0.105
+2.82%
$ 981,061 $ 378,745
Oct 7, 2025 $ 0.103
-5.26%
$ 956,034 $ 455,520
Oct 6, 2025 $ 0.108
+0.75%
$ 1.01 million $ 433,962
Oct 5, 2025 $ 0.107
+0.28%
$ 1 million $ 494,984
Oct 4, 2025 $ 0.107
-1.92%
$ 996,958 $ 410,625
Oct 3, 2025 $ 0.11
-0.09%
$ 1.02 million $ 487,300
Oct 2, 2025 $ 0.11
+1.57%
$ 1.02 million $ 427,124
Oct 1, 2025 $ 0.108
+4.85%
$ 1 million $ 397,441
Sep 30, 2025 $ 0.103
-3.18%
$ 957,017 $ 304,525
Sep 29, 2025 $ 0.107
-1.92%
$ 994,171 $ 313,731
Sep 28, 2025 $ 0.109
-0.37%
$ 1.01 million $ 269,256