AdEx Historical Data

ADX Page 10
Download
Date Close Price change Market cap Trading volume
Feb 19, 2025 $ 0.14
-0.65%
$ 20.18 million $ 3.38 million
Feb 18, 2025 $ 0.141
-4.32%
$ 20.31 million $ 3.95 million
Feb 17, 2025 $ 0.147
-0.32%
$ 21.22 million $ 4.09 million
Feb 16, 2025 $ 0.148
-1.06%
$ 21.29 million $ 3.51 million
Feb 15, 2025 $ 0.149
-1.35%
$ 21.52 million $ 3.4 million
Feb 14, 2025 $ 0.151
+1.32%
$ 21.81 million $ 4.32 million
Feb 13, 2025 $ 0.149
-7.01%
$ 21.53 million $ 4.9 million
Feb 12, 2025 $ 0.161
+2.08%
$ 23.14 million $ 5.32 million
Feb 11, 2025 $ 0.157
+5.98%
$ 22.69 million $ 6.78 million
Feb 10, 2025 $ 0.149
+4.01%
$ 21.41 million $ 5.81 million
Feb 9, 2025 $ 0.143
+0.57%
$ 20.59 million $ 3.68 million
Feb 8, 2025 $ 0.142
+3.08%
$ 20.48 million $ 3.56 million
Feb 7, 2025 $ 0.138
+1.16%
$ 19.86 million $ 4.65 million
Feb 6, 2025 $ 0.136
-4.67%
$ 19.64 million $ 4.43 million
Feb 5, 2025 $ 0.143
-0.36%
$ 20.6 million $ 5.25 million
Feb 4, 2025 $ 0.144
+1.11%
$ 20.68 million $ 5.86 million
Feb 3, 2025 $ 0.142
-1.38%
$ 20.45 million $ 6.11 million
Feb 2, 2025 $ 0.144
-8.07%
$ 20.74 million $ 5.48 million
Feb 1, 2025 $ 0.157
-5.81%
$ 22.56 million $ 3.3 million
Jan 31, 2025 $ 0.166
-0.38%
$ 23.96 million $ 3.73 million
Jan 30, 2025 $ 0.167
+3.14%
$ 24.05 million $ 3.9 million
Jan 29, 2025 $ 0.162
+0.21%
$ 23.32 million $ 5.51 million
Jan 28, 2025 $ 0.162
-4.74%
$ 23.27 million $ 4.62 million
Jan 27, 2025 $ 0.17
-1.14%
$ 24.43 million $ 6.18 million
Jan 26, 2025 $ 0.172
-0.11%
$ 24.71 million $ 3.23 million
Jan 25, 2025 $ 0.172
-1.15%
$ 24.74 million $ 3.71 million
Jan 24, 2025 $ 0.174
-2.09%
$ 25.01 million $ 5.75 million
Jan 23, 2025 $ 0.177
-4.43%
$ 25.54 million $ 6.11 million
Jan 22, 2025 $ 0.186
+4.88%
$ 26.72 million $ 5.45 million
Jan 21, 2025 $ 0.177
+4.15%
$ 25.47 million $ 6.3 million
Jan 20, 2025 $ 0.17
-2.12%
$ 24.46 million $ 6.82 million
Jan 19, 2025 $ 0.174
-8.96%
$ 25.01 million $ 7.72 million
Jan 18, 2025 $ 0.191
-6.74%
$ 27.48 million $ 5.07 million
Jan 17, 2025 $ 0.205
+3.09%
$ 29.47 million $ 3.95 million
Jan 16, 2025 $ 0.198
-1.16%
$ 28.59 million $ 4.41 million
Jan 15, 2025 $ 0.201
+3.93%
$ 28.92 million $ 3.95 million
Jan 14, 2025 $ 0.193
+1.18%
$ 27.83 million $ 3.84 million
Jan 13, 2025 $ 0.191
-4.50%
$ 27.52 million $ 6.09 million
Jan 12, 2025 $ 0.2
-0.95%
$ 28.82 million $ 2.65 million
Jan 11, 2025 $ 0.202
-0.56%
$ 29.1 million $ 2.91 million
Jan 10, 2025 $ 0.203
+1.88%
$ 29.26 million $ 4.51 million
Jan 9, 2025 $ 0.199
-1.04%
$ 28.72 million $ 5.84 million
Jan 8, 2025 $ 0.201
-2.96%
$ 29.02 million $ 6 million
Jan 7, 2025 $ 0.208
-8.96%
$ 29.92 million $ 7.27 million
Jan 6, 2025 $ 0.228
+2.44%
$ 32.86 million $ 5.39 million
Jan 5, 2025 $ 0.223
+0.30%
$ 32.08 million $ 4.82 million
Jan 4, 2025 $ 0.222
-1.33%
$ 31.98 million $ 4.07 million
Jan 3, 2025 $ 0.225
+2.83%
$ 32.42 million $ 5.41 million
Jan 2, 2025 $ 0.219
+0.55%
$ 31.52 million $ 5.91 million
Jan 1, 2025 $ 0.218
+2.29%
$ 31.35 million $ 4.85 million