AdEx Network Historical Data

ADX
Download
Date Close Price change Market cap Trading volume
Apr 6 $ 0.0786
+5.51%
$ 705,879 $ 1.15 million
Apr 6 $ 0.0786
+5.51%
$ 706,804 $ 1.15 million
Mar 30 $ 0.0743
+17.94%
$ 694,683 $ 2.27 million
Mar 23 $ 0.0634
-7.31%
$ 585,901 $ 1.18 million
Mar 16 $ 0.0684
-9.64%
$ 636,122 $ 2.73 million
Mar 9 $ 0.0758
+7.21%
$ 704,945 $ 4.09 million
Mar 2 $ 0.0705
-2.89%
$ 661,230 $ 3.2 million
Feb 23 $ 0.0726
-2.17%
$ 675,184 $ 2.32 million
Feb 16 $ 0.0773
-1.02%
$ 689,275 $ 509,807
Feb 9 $ 0.0802
+2.03%
$ 726,323 $ 540,909
Feb 2 $ 0.0808
-0.25%
$ 730,097 $ 4.15 million
Jan 26 $ 0.084
-3.24%
$ 753,306 $ 1.57 million
Jan 19 $ 0.0924
-1.29%
$ 807,334 $ 950,962
Jan 12 $ 0.0979
+3.24%
$ 870,564 $ 587,131
Jan 5 $ 0.0985
-12.44%
$ 881,413 $ 267,238
Dec 29 $ 0.113
+4.01%
$ 1.04 million $ 2.37 million
Dec 22 $ 0.109
+6.45%
$ 1.01 million $ 842,100
Dec 15 $ 0.103
+7.97%
$ 945,795 $ 2.57 million
Dec 8 $ 0.104
+0.39%
$ 887,367 $ 2.61 million
Dec 1 $ 0.105
-3.24%
$ 966,270 $ 2.64 million
Nov 24 $ 0.107
-2.37%
$ 1.01 million $ 2.66 million
Nov 17 $ 0.11
-9.60%
$ 1.02 million $ 3.62 million
Nov 10 $ 0.127
-11.37%
$ 1.14 million $ 4.4 million
Nov 3 $ 0.14
-1.98%
$ 1.33 million $ 5.84 million
Oct 27 $ 0.136
+22.26%
$ 1.32 million $ 3.86 million
Oct 20 $ 0.1
+0.10%
$ 1.03 million $ 3.22 million
Oct 13 $ 0.0971
-3.38%
$ 927,855 $ 3.38 million
Oct 6 $ 0.0948
-11.73%
$ 933,723 $ 2.83 million
Sep 29 $ 0.107
-1.65%
$ 1 million $ 2.34 million
Sep 22 $ 0.109
-9.09%
$ 1.01 million $ 1.63 million
Sep 15 $ 0.122
-2.16%
$ 1.12 million $ 2.49 million
Sep 8 $ 0.131
+4.52%
$ 1.16 million $ 1.52 million
Sep 1 $ 0.12
-10.40%
$ 1.16 million $ 11,549
Aug 25 $ 0.135
-6.71%
$ 1.25 million $ 8,911
Aug 18 $ 0.144
+1.43%
$ 1.35 million $ 8,696
Aug 11 $ 0.142
-3.08%
$ 1.32 million $ 11,092
Aug 4 $ 0.146
+20.67%
$ 1.36 million $ 13,008
Jul 28 $ 0.119
-10.14%
$ 1.12 million $ 18,479
Jul 21 $ 0.122
+15.73%
$ 1.23 million $ 14,516
Jul 14 $ 0.102
+4.75%
$ 977,567 $ 6,871
Jul 7 $ 0.0948
+22.30%
$ 908,400 $ 12,137
Jun 30 $ 0.0761
+0.41%
$ 720,780 $ 1
Jun 23 $ 0.0815
+8.50%
$ -- $ 109
Jun 9 $ 0.085
-7.92%
$ -- $ 91
Jun 2 $ 0.091
-7.12%
$ 857,072 $ 51
May 19 $ 0.11
+2.28%
$ -- $ 9
May 12 $ 0.108
-5.24%
$ -- $ 86
May 5 $ 0.116
+20.53%
$ 1.05 million $ 153
Apr 28 $ 0.0969
-2.47%
$ 896,081 $ 204
Apr 21 $ 0.1
+7.55%
$ 929,832 $ 83
Download