AdEx Historical Data

ADX Page 11
Download
Date Close Price change Market cap Trading volume
Dec 31, 2024 $ 0.213
-3.00%
$ 30.64 million $ 6.08 million
Dec 30, 2024 $ 0.219
-2.47%
$ 31.59 million $ 7.6 million
Dec 29, 2024 $ 0.225
-6.12%
$ 32.39 million $ 4.91 million
Dec 28, 2024 $ 0.24
+4.70%
$ 34.5 million $ 6 million
Dec 27, 2024 $ 0.229
+1.80%
$ 32.96 million $ 8.19 million
Dec 26, 2024 $ 0.225
-2.79%
$ 32.38 million $ 8.35 million
Dec 25, 2024 $ 0.231
-4.56%
$ 33.3 million $ 6.63 million
Dec 24, 2024 $ 0.242
+4.29%
$ 34.89 million $ 7.95 million
Dec 23, 2024 $ 0.232
+2.58%
$ 33.48 million $ 8.75 million
Dec 22, 2024 $ 0.227
+0.90%
$ 32.63 million $ 13.45 million
Dec 21, 2024 $ 0.225
+0.81%
$ 32.34 million $ 11.83 million
Dec 20, 2024 $ 0.223
+2.63%
$ 32.09 million $ 13.86 million
Dec 19, 2024 $ 0.217
-6.06%
$ 31.27 million $ 21.8 million
Dec 18, 2024 $ 0.231
-6.13%
$ 33.3 million $ 31.05 million
Dec 17, 2024 $ 0.246
-4.63%
$ 35.47 million $ 32.07 million
Dec 16, 2024 $ 0.258
-5.66%
$ 37.19 million $ 37.32 million
Dec 15, 2024 $ 0.274
+0.26%
$ 39.42 million $ 43.58 million
Dec 14, 2024 $ 0.273
+8.74%
$ 39.32 million $ 49.35 million
Dec 13, 2024 $ 0.251
-3.60%
$ 36.16 million $ 41.68 million
Dec 12, 2024 $ 0.26
+16.90%
$ 37.52 million $ 46.69 million
Dec 11, 2024 $ 0.223
+4.06%
$ 32.09 million $ 28.55 million
Dec 10, 2024 $ 0.214
-2.58%
$ 30.84 million $ 32.22 million
Dec 9, 2024 $ 0.22
-13.77%
$ 31.66 million $ 29.61 million
Dec 8, 2024 $ 0.255
+5.32%
$ 36.72 million $ 27.04 million
Dec 7, 2024 $ 0.242
-2.13%
$ 34.86 million $ 25.39 million
Dec 6, 2024 $ 0.247
+3.94%
$ 35.62 million $ 23.31 million
Dec 5, 2024 $ 0.238
+0.14%
$ 34.28 million $ 22.24 million
Dec 4, 2024 $ 0.238
+2.67%
$ 34.22 million $ 18.33 million
Dec 3, 2024 $ 0.231
+4.67%
$ 33.33 million $ 15.09 million
Dec 2, 2024 $ 0.221
+1.44%
$ 31.85 million $ 18.08 million
Dec 1, 2024 $ 0.218
+2.84%
$ 31.39 million $ 12.44 million
Nov 30, 2024 $ 0.212
+0.56%
$ 30.52 million $ 13.23 million
Nov 29, 2024 $ 0.211
+2.73%
$ 30.35 million $ 10.68 million
Nov 28, 2024 $ 0.205
+2.04%
$ 29.54 million $ 6.71 million
Nov 27, 2024 $ 0.201
+5.20%
$ 28.95 million $ 4.79 million
Nov 26, 2024 $ 0.191
-3.49%
$ 27.52 million $ 6.65 million
Nov 25, 2024 $ 0.198
+0.78%
$ 28.51 million $ 9.88 million
Nov 24, 2024 $ 0.196
+3.39%
$ 28.28 million $ 11.12 million
Nov 23, 2024 $ 0.19
+5.13%
$ 27.36 million $ 15.82 million
Nov 22, 2024 $ 0.181
-0.60%
$ 26.02 million $ 18.57 million
Nov 21, 2024 $ 0.182
+2.34%
$ 26.19 million $ 19.87 million
Nov 20, 2024 $ 0.178
-1.34%
$ 25.59 million $ 20.76 million
Nov 19, 2024 $ 0.18
-4.26%
$ 25.93 million $ 18.35 million
Nov 18, 2024 $ 0.188
+4.36%
$ 27.09 million $ 20.33 million
Nov 17, 2024 $ 0.18
-1.16%
$ 25.95 million $ 21.67 million
Nov 16, 2024 $ 0.182
+2.61%
$ 26.25 million $ 10.34 million
Nov 15, 2024 $ 0.178
+2.43%
$ 25.58 million $ 11.19 million
Nov 14, 2024 $ 0.173
-0.33%
$ 24.98 million $ 12.44 million
Nov 13, 2024 $ 0.174
-2.70%
$ 25.06 million $ 13.67 million
Nov 12, 2024 $ 0.179
-1.69%
$ 25.76 million $ 12.92 million