AdEx Historical Data

ADX
Download
Date Close Price change Market cap Trading volume
Today $ 0.0752
-0.02%
$ 11.13 million $ 2.31 million
Yesterday $ 0.0775
+2.43%
$ 11.46 million $ 2.34 million
May 13, 2026 $ 0.0757
-4.29%
$ 11.19 million $ 3.25 million
May 12, 2026 $ 0.079
-2.11%
$ 11.69 million $ 2.53 million
May 11, 2026 $ 0.0808
-0.72%
$ 11.94 million $ 2.75 million
May 10, 2026 $ 0.0813
+0.74%
$ 12.03 million $ 3.45 million
May 9, 2026 $ 0.0807
+2.50%
$ 11.94 million $ 2.84 million
May 8, 2026 $ 0.0787
+0.27%
$ 11.65 million $ 4.02 million
May 7, 2026 $ 0.0785
-0.13%
$ 11.61 million $ 8.31 million
May 6, 2026 $ 0.0786
+0.61%
$ 11.63 million $ 4.78 million
May 5, 2026 $ 0.0782
+2.16%
$ 11.56 million $ 3.6 million
May 4, 2026 $ 0.0765
-0.33%
$ 11.31 million $ 6.66 million
May 3, 2026 $ 0.0768
+6.23%
$ 11.35 million $ 5.1 million
May 2, 2026 $ 0.0723
-0.03%
$ 10.69 million $ 3.31 million
May 1, 2026 $ 0.0722
-0.41%
$ 10.68 million $ 2.58 million
Apr 30, 2026 $ 0.0725
-0.95%
$ 10.73 million $ 3 million
Apr 29, 2026 $ 0.0732
-0.91%
$ 10.83 million $ 4.88 million
Apr 28, 2026 $ 0.0739
+1.15%
$ 10.93 million $ 3 million
Apr 27, 2026 $ 0.0731
-4.39%
$ 10.81 million $ 3.9 million
Apr 26, 2026 $ 0.0765
+1.18%
$ 11.33 million $ 2.24 million
Apr 25, 2026 $ 0.0755
-1.22%
$ 11.18 million $ 2.85 million
Apr 24, 2026 $ 0.0765
+1.40%
$ 11.32 million $ 4.17 million
Apr 23, 2026 $ 0.0754
-0.66%
$ 11.15 million $ 4.57 million
Apr 22, 2026 $ 0.0759
+0.29%
$ 11.23 million $ 3.82 million
Apr 21, 2026 $ 0.0757
-1.74%
$ 11.19 million $ 3.86 million
Apr 20, 2026 $ 0.077
-2.28%
$ 11.39 million $ 3.5 million
Apr 19, 2026 $ 0.0788
-7.11%
$ 11.63 million $ 3.46 million
Apr 18, 2026 $ 0.0848
+4.07%
$ 12.55 million $ 6.28 million
Apr 17, 2026 $ 0.0816
+3.08%
$ 12.06 million $ 3.9 million
Apr 16, 2026 $ 0.0791
+3.36%
$ 11.7 million $ 4.22 million
Apr 15, 2026 $ 0.0765
+0.72%
$ 11.32 million $ 3.77 million
Apr 14, 2026 $ 0.076
-2.13%
$ 11.25 million $ 4.1 million
Apr 13, 2026 $ 0.0777
+2.28%
$ 11.48 million $ 3.84 million
Apr 12, 2026 $ 0.0759
-3.33%
$ 11.23 million $ 2.29 million
Apr 11, 2026 $ 0.0785
-1.45%
$ 11.62 million $ 2.38 million
Apr 10, 2026 $ 0.0797
+3.36%
$ 11.79 million $ 1.99 million
Apr 9, 2026 $ 0.0771
+2.34%
$ 11.4 million $ 2.58 million
Apr 8, 2026 $ 0.0753
+0.00%
$ 11.14 million $ 2.6 million
Apr 7, 2026 $ 0.0753
+1.55%
$ 11.14 million $ 3.18 million
Apr 6, 2026 $ 0.0742
-0.24%
$ 10.97 million $ 1.71 million
Apr 5, 2026 $ 0.0744
-0.16%
$ 11 million $ 2.85 million
Apr 4, 2026 $ 0.0745
+1.07%
$ 11.02 million $ 1.96 million
Apr 3, 2026 $ 0.0737
-2.56%
$ 10.9 million $ 3.94 million
Apr 2, 2026 $ 0.0756
+10.00%
$ 11.19 million $ 5.03 million
Apr 1, 2026 $ 0.0688
+2.74%
$ 10.17 million $ 2.86 million
Mar 31, 2026 $ 0.0669
-1.69%
$ 9.9 million $ 3.28 million
Mar 30, 2026 $ 0.0681
+7.52%
$ 10.07 million $ 4.61 million
Mar 29, 2026 $ 0.0633
-0.79%
$ 9.36 million $ 1.5 million
Mar 28, 2026 $ 0.0638
-0.77%
$ 9.44 million $ 1.6 million
Mar 27, 2026 $ 0.0643
-1.53%
$ 9.51 million $ 2.32 million
Download