ADAX Historical Data

ADAX Page 16
Download
Date Close Price change Market cap Trading volume
May 31, 2022 $ 0.172
+10.80%
$ -- $ 1.09 million
May 30, 2022 $ 0.155
+20.27%
$ -- $ 964,869
May 29, 2022 $ 0.129
+2.35%
$ -- $ 799,454
May 28, 2022 $ 0.126
+0.75%
$ -- $ 681,321
May 27, 2022 $ 0.125
-7.24%
$ -- $ 579,158
May 26, 2022 $ 0.135
-4.77%
$ -- $ 641,649
May 25, 2022 $ 0.142
+3.55%
$ -- $ 1.06 million
May 24, 2022 $ 0.138
+1.95%
$ -- $ 884,664
May 23, 2022 $ 0.135
-6.79%
$ -- $ 839,111
May 22, 2022 $ 0.145
+19.31%
$ -- $ 1.1 million
May 21, 2022 $ 0.121
+3.65%
$ -- $ 841,139
May 20, 2022 $ 0.117
-6.77%
$ -- $ 832,451
May 19, 2022 $ 0.125
-6.93%
$ -- $ 923,522
May 18, 2022 $ 0.134
-7.38%
$ -- $ 1.07 million
May 17, 2022 $ 0.145
-3.81%
$ -- $ 1.03 million
May 16, 2022 $ 0.15
-4.72%
$ -- $ 1.09 million
May 15, 2022 $ 0.157
+4.87%
$ -- $ 988,350
May 14, 2022 $ 0.149
+7.26%
$ -- $ 1.24 million
May 13, 2022 $ 0.136
+39.92%
$ -- $ 1.45 million
May 12, 2022 $ 0.0967
-4.13%
$ -- $ 775,696
May 11, 2022 $ 0.101
-10.04%
$ -- $ 732,272
May 10, 2022 $ 0.111
+22.54%
$ -- $ 517,147
May 9, 2022 $ 0.0905
-13.40%
$ -- $ 342,833
May 8, 2022 $ 0.104
+1.24%
$ -- $ 360,248
May 7, 2022 $ 0.103
-5.33%
$ -- $ 304,515
May 6, 2022 $ 0.109
+4.89%
$ -- $ 329,629
May 5, 2022 $ 0.103
-14.73%
$ -- $ 359,391
May 4, 2022 $ 0.121
+20.78%
$ -- $ 605,424
May 3, 2022 $ 0.102
-5.95%
$ -- $ 387,935
May 2, 2022 $ 0.109
-4.00%
$ -- $ 407,306
May 1, 2022 $ 0.113
+5.80%
$ -- $ 389,822
Apr 30, 2022 $ 0.106
-7.99%
$ -- $ 376,019
Apr 29, 2022 $ 0.116
-4.24%
$ -- $ 431,229
Apr 28, 2022 $ 0.121
-0.89%
$ -- $ 570,174
Apr 27, 2022 $ 0.122
-2.60%
$ -- $ 565,949
Apr 26, 2022 $ 0.126
-8.84%
$ -- $ 558,651
Apr 25, 2022 $ 0.138
-2.51%
$ -- $ 666,464
Apr 24, 2022 $ 0.141
+0.02%
$ -- $ 661,155
Apr 23, 2022 $ 0.142
-2.13%
$ -- $ 645,764
Apr 22, 2022 $ 0.145
-4.29%
$ -- $ 675,963
Apr 21, 2022 $ 0.151
+1.15%
$ -- $ 646,355
Apr 20, 2022 $ 0.149
-3.60%
$ -- $ 618,473
Apr 19, 2022 $ 0.155
-0.16%
$ -- $ 726,514
Apr 18, 2022 $ 0.155
+0.68%
$ -- $ 798,511
Apr 17, 2022 $ 0.154
-3.72%
$ -- $ 570,091
Apr 16, 2022 $ 0.16
+0.95%
$ -- $ 713,574
Apr 15, 2022 $ 0.159
+0.85%
$ -- $ 730,790
Apr 14, 2022 $ 0.158
-3.74%
$ -- $ 535,779
Apr 13, 2022 $ 0.164
+2.01%
$ -- $ 209,656
Apr 12, 2022 $ 0.16
+3.34%
$ -- $ 482,487