AdEx Network Historical Data

ADX Page 5
Download
Date Close Price change Market cap Trading volume
Sep 27, 2025 $ 0.109
+1.30%
$ 1.01 million $ 278,520
Sep 26, 2025 $ 0.108
+1.89%
$ 999,742 $ 202,970
Sep 25, 2025 $ 0.106
-5.54%
$ 982,096 $ 215,757
Sep 24, 2025 $ 0.112
+1.45%
$ 1.04 million $ 252,191
Sep 23, 2025 $ 0.11
+0.19%
$ 1.03 million $ 309,854
Sep 22, 2025 $ 0.11
-8.59%
$ 1.02 million $ 367,879
Sep 21, 2025 $ 0.12
-1.23%
$ 1.12 million $ 397,387
Sep 20, 2025 $ 0.122
+2.60%
$ 1.13 million $ 386,477
Sep 19, 2025 $ 0.12
-5.21%
$ 1.11 million $ 392,566
Sep 18, 2025 $ 0.127
+0.08%
$ 1.18 million $ 421,145
Sep 17, 2025 $ 0.127
+2.91%
$ 1.18 million $ 414,318
Sep 16, 2025 $ 0.124
+4.30%
$ 1.15 million $ 412,120
Sep 15, 2025 $ 0.118
-5.60%
$ 1.1 million $ 465,179
Sep 14, 2025 $ 0.126
-3.51%
$ 1.16 million $ 501,625
Sep 13, 2025 $ 0.131
-1.06%
$ 1.22 million $ 502,675
Sep 12, 2025 $ 0.132
+1.54%
$ 1.23 million $ 511,959
Sep 11, 2025 $ 0.13
+0.45%
$ 1.21 million $ 502,426
Sep 10, 2025 $ 0.13
+1.53%
$ 1.21 million $ 571
Sep 9, 2025 $ 0.128
+0.81%
$ 1.19 million $ 1,336
Sep 8, 2025 $ 0.127
+1.69%
$ 1.18 million $ 386
Sep 7, 2025 $ 0.125
+3.93%
$ 1.16 million $ 1,182
Sep 6, 2025 $ 0.12
-1.98%
$ 1.12 million $ 411
Sep 5, 2025 $ 0.122
-7.10%
$ 1.14 million $ 3,399
Sep 4, 2025 $ 0.131
-3.11%
$ 1.22 million $ 2,251
Sep 3, 2025 $ 0.135
+1.08%
$ 1.26 million $ 1,224
Sep 2, 2025 $ 0.133
+2.43%
$ 1.24 million $ 3,241
Sep 1, 2025 $ 0.13
-3.43%
$ 1.21 million $ 1,024
Aug 31, 2025 $ 0.136
+1.09%
$ 1.25 million $ 688
Aug 30, 2025 $ 0.135
+1.00%
$ 1.26 million $ 1,222
Aug 29, 2025 $ 0.134
-3.18%
$ 1.25 million $ 1,488
Aug 28, 2025 $ 0.138
+0.39%
$ 1.29 million $ 1,842
Aug 27, 2025 $ 0.138
+0.06%
$ 1.28 million $ 1,196
Aug 26, 2025 $ 0.137
+4.69%
$ 1.28 million $ 1,139
Aug 25, 2025 $ 0.131
-9.59%
$ 1.22 million $ 2,022
Aug 24, 2025 $ 0.145
+0.92%
$ 1.35 million $ 1,661
Aug 23, 2025 $ 0.144
-1.35%
$ 1.34 million $ 367
Aug 22, 2025 $ 0.146
+9.06%
$ 1.36 million $ 2,450
Aug 21, 2025 $ 0.134
-4.11%
$ 1.25 million $ 929
Aug 20, 2025 $ 0.14
+7.58%
$ 1.3 million $ 1,864
Aug 19, 2025 $ 0.13
-4.68%
$ 1.21 million $ 1,520
Aug 18, 2025 $ 0.136
-3.89%
$ 1.27 million $ 1,567
Aug 17, 2025 $ 0.142
-2.43%
$ 1.32 million $ 2,328
Aug 16, 2025 $ 0.146
+2.62%
$ 1.36 million $ 442
Aug 15, 2025 $ 0.142
-1.14%
$ 1.32 million $ 1,328
Aug 14, 2025 $ 0.144
-4.79%
$ 1.34 million $ 1,811
Aug 13, 2025 $ 0.151
+1.28%
$ 1.4 million $ 844
Aug 12, 2025 $ 0.149
+4.80%
$ 1.39 million $ 2,532
Aug 11, 2025 $ 0.142
-2.96%
$ 1.33 million $ 1,808
Aug 10, 2025 $ 0.146
+0.36%
$ 1.36 million $ 5,373
Aug 9, 2025 $ 0.146
+6.08%
$ 1.36 million $ 2,814