AdEx Historical Data

ADX Page 12
Download
Date Close Price change Market cap Trading volume
Nov 11, 2024 $ 0.182
-0.51%
$ 26.21 million $ 11.13 million
Nov 10, 2024 $ 0.183
+5.88%
$ 26.34 million $ 14.98 million
Nov 9, 2024 $ 0.173
+1.61%
$ 24.88 million $ 10.45 million
Nov 8, 2024 $ 0.17
+0.40%
$ 24.49 million $ 11.8 million
Nov 7, 2024 $ 0.169
+0.24%
$ 24.39 million $ 10.49 million
Nov 6, 2024 $ 0.169
+6.27%
$ 24.33 million $ 15.5 million
Nov 5, 2024 $ 0.159
+4.95%
$ 22.89 million $ 11.81 million
Nov 4, 2024 $ 0.151
-2.81%
$ 21.8 million $ 11.36 million
Nov 3, 2024 $ 0.156
-2.69%
$ 22.43 million $ 11.49 million
Nov 2, 2024 $ 0.16
-1.47%
$ 23.05 million $ 8.11 million
Nov 1, 2024 $ 0.162
-1.96%
$ 23.39 million $ 9.73 million
Oct 31, 2024 $ 0.166
-3.48%
$ 23.86 million $ 5.49 million
Oct 30, 2024 $ 0.172
-2.23%
$ 24.72 million $ 4.96 million
Oct 29, 2024 $ 0.176
-0.11%
$ 25.29 million $ 5.52 million
Oct 28, 2024 $ 0.176
+7.55%
$ 25.32 million $ 4.52 million
Oct 27, 2024 $ 0.163
+0.42%
$ 23.54 million $ 2.59 million
Oct 26, 2024 $ 0.163
-0.78%
$ 23.44 million $ 3.77 million
Oct 25, 2024 $ 0.164
-6.96%
$ 23.62 million $ 4.35 million
Oct 24, 2024 $ 0.176
-9.18%
$ 25.39 million $ 3.7 million
Oct 23, 2024 $ 0.194
+6.15%
$ 27.97 million $ 12.18 million
Oct 22, 2024 $ 0.183
+4.53%
$ 26.35 million $ 7.71 million
Oct 21, 2024 $ 0.175
-0.15%
$ 25.21 million $ 3.51 million
Oct 20, 2024 $ 0.175
-2.82%
$ 25.25 million $ 7.34 million
Oct 19, 2024 $ 0.18
+11.35%
$ 25.98 million $ 12.65 million
Oct 18, 2024 $ 0.162
+2.09%
$ 23.33 million $ 1.1 million
Oct 17, 2024 $ 0.159
-1.14%
$ 22.86 million $ 1.12 million
Oct 16, 2024 $ 0.161
-2.85%
$ 23.13 million $ 2.04 million
Oct 15, 2024 $ 0.165
-1.41%
$ 23.8 million $ 1.87 million
Oct 14, 2024 $ 0.168
+2.70%
$ 24.14 million $ 1.5 million
Oct 13, 2024 $ 0.163
+1.51%
$ 23.5 million $ 972,311
Oct 12, 2024 $ 0.161
-1.09%
$ 23.15 million $ 3.99 million
Oct 11, 2024 $ 0.162
+2.87%
$ 23.41 million $ 2.06 million
Oct 10, 2024 $ 0.158
-7.11%
$ 22.74 million $ 7.93 million
Oct 9, 2024 $ 0.17
+9.10%
$ 24.48 million $ 6.88 million
Oct 8, 2024 $ 0.156
+5.11%
$ 22.44 million $ 3.33 million
Oct 7, 2024 $ 0.148
+0.41%
$ 21.35 million $ 1.62 million
Oct 6, 2024 $ 0.148
+2.69%
$ 21.26 million $ 1.11 million
Oct 5, 2024 $ 0.144
-0.97%
$ 20.71 million $ 843,767
Oct 4, 2024 $ 0.145
+1.47%
$ 20.9 million $ 1.31 million
Oct 3, 2024 $ 0.143
+1.30%
$ 20.61 million $ 2.6 million
Oct 2, 2024 $ 0.141
-0.19%
$ 20.34 million $ 1.87 million
Oct 1, 2024 $ 0.141
-8.01%
$ 20.38 million $ 3.46 million
Sep 30, 2024 $ 0.154
-2.63%
$ 22.16 million $ 1.86 million
Sep 29, 2024 $ 0.158
+0.33%
$ 22.76 million $ 2.04 million
Sep 28, 2024 $ 0.157
-0.11%
$ 22.68 million $ 2.19 million
Sep 27, 2024 $ 0.158
+2.09%
$ 22.7 million $ 1.64 million
Sep 26, 2024 $ 0.154
+0.66%
$ 22.23 million $ 1.6 million
Sep 25, 2024 $ 0.153
-1.50%
$ 22.08 million $ 1.47 million
Sep 24, 2024 $ 0.156
+1.31%
$ 22.42 million $ 1.33 million
Sep 23, 2024 $ 0.154
+1.71%
$ 22.13 million $ 2.37 million