ADAX Historical Data

ADAX Page 5
Download
Date Close Price change Market cap Trading volume
Dec 2, 2023 $ 0.00384
-0.31%
$ 384,049 $ 77,527
Dec 1, 2023 $ 0.00385
+0.32%
$ 385,243 $ 37,543
Nov 30, 2023 $ 0.00384
-1.43%
$ 384,002 $ 34,278
Nov 29, 2023 $ 0.0039
+0.90%
$ 389,528 $ 55,219
Nov 28, 2023 $ 0.00386
-3.48%
$ 385,988 $ 526,676
Nov 27, 2023 $ 0.215
+64.09%
$ 21.5 million $ 45.61 million
Nov 26, 2023 $ 0.131
+0.00%
$ 13.1 million $ 6.59 million
Nov 25, 2023 $ 0.131
+83.22%
$ 13.1 million $ 397.77 million
Nov 24, 2023 $ 0.0715
+1.95%
$ 7.15 million $ 81
Nov 23, 2023 $ 0.0702
+0.29%
$ 7.02 million $ 1,026
Nov 22, 2023 $ 0.0699
+4.15%
$ 6.99 million $ 1,117
Nov 21, 2023 $ 0.0674
-0.94%
$ 6.74 million $ 34,076
Nov 20, 2023 $ 0.068
-21.79%
$ 6.8 million $ 4,209
Nov 19, 2023 $ 0.087
+28.17%
$ 8.7 million $ 19,129
Nov 18, 2023 $ 0.0679
-0.18%
$ 6.79 million $ 22,416
Nov 17, 2023 $ 0.0871
+26.08%
$ 8.71 million $ 20,851
Nov 16, 2023 $ 0.0691
+1.54%
$ 6.91 million $ 14,632
Nov 15, 2023 $ 0.068
+0.12%
$ 6.8 million $ 53,817
Nov 14, 2023 $ 0.068
+1,670.06%
$ 6.8 million $ 71,178
Nov 13, 2023 $ 0.00384
-21.53%
$ 384,000 $ 1,716
Nov 12, 2023 $ 0.00489
-9.85%
$ 489,378 $ 4,006
Nov 11, 2023 $ 0.00543
+20.63%
$ 542,852 $ 1,748
Nov 10, 2023 $ 0.00457
-85.84%
$ 457,407 $ 1,142
Nov 9, 2023 $ 0.0321
-21.83%
$ 3.21 million $ 736,100
Nov 8, 2023 $ 0.0393
+43.06%
$ 3.93 million $ 148,706
Nov 7, 2023 $ 0.0255
-6.66%
$ 2.55 million $ 150,217
Nov 6, 2023 $ 0.0274
+33.68%
$ 2.74 million $ 256,717
Nov 5, 2023 $ 0.0205
+481.17%
$ 2.05 million $ 252,563
Nov 4, 2023 $ 0.00353
+32.24%
$ 353,024 $ 2,055
Nov 3, 2023 $ 0.00267
-3.91%
$ 266,769 $ 643
Nov 2, 2023 $ 0.00278
+10.28%
$ 277,693 $ 391
Nov 1, 2023 $ 0.00252
+2.32%
$ 251,755 $ 782
Oct 31, 2023 $ 0.00246
-18.16%
$ 245,955 $ 551
Oct 30, 2023 $ 0.003
+14.68%
$ 300,468 $ 31
Oct 29, 2023 $ 0.00262
-92.00%
$ 261,916 $ 737
Oct 28, 2023 $ 0.0327
+57.93%
$ 3.27 million $ 219,190
Oct 27, 2023 $ 0.0207
+808.05%
$ 2.07 million $ 54,824
Oct 26, 2023 $ 0.00228
-1.23%
$ 227,925 $ 357
Oct 25, 2023 $ 0.00231
-91.07%
$ 230,816 $ 298
Oct 24, 2023 $ 0.0258
-0.22%
$ 2.58 million $ 58,486
Oct 23, 2023 $ 0.0258
+5.68%
$ 2.58 million $ 58,343
Oct 22, 2023 $ 0.0243
+1.80%
$ 2.43 million $ 55,161
Oct 21, 2023 $ 0.0239
+2.79%
$ 2.39 million $ 54,157
Oct 20, 2023 $ 0.0228
+1.05%
$ 2.28 million $ 100,687
Oct 19, 2023 $ 0.0225
-0.50%
$ 2.25 million $ 99,691
Oct 18, 2023 $ 0.0226
-1.40%
$ 2.26 million $ 100,621
Oct 17, 2023 $ 0.023
-0.39%
$ 2.3 million $ 102,398
Oct 16, 2023 $ 0.023
+1.74%
$ 2.3 million $ 104,812
Oct 15, 2023 $ 0.0227
+1.41%
$ 2.27 million $ 107,032
Oct 14, 2023 $ 0.0224
+2.20%
$ 2.24 million $ 100,945