AdEx Historical Data

ADX Page 13
Download
Date Close Price change Market cap Trading volume
Sep 23, 2024 $ 0.154
+1.71%
$ 22.13 million $ 2.37 million
Sep 22, 2024 $ 0.151
-5.70%
$ 21.75 million $ 2.73 million
Sep 21, 2024 $ 0.16
+4.00%
$ 23.08 million $ 1.79 million
Sep 20, 2024 $ 0.154
+2.52%
$ 22.19 million $ 3.65 million
Sep 19, 2024 $ 0.15
+3.93%
$ 21.64 million $ 2.23 million
Sep 18, 2024 $ 0.144
+3.73%
$ 20.81 million $ 2.62 million
Sep 17, 2024 $ 0.139
+1.50%
$ 20.05 million $ 1.81 million
Sep 16, 2024 $ 0.137
-5.28%
$ 19.75 million $ 1.87 million
Sep 15, 2024 $ 0.145
-1.55%
$ 20.86 million $ 808,655
Sep 14, 2024 $ 0.147
-0.78%
$ 21.19 million $ 807,517
Sep 13, 2024 $ 0.148
+0.41%
$ 21.35 million $ 1.19 million
Sep 12, 2024 $ 0.148
-0.71%
$ 21.27 million $ 1.71 million
Sep 11, 2024 $ 0.149
+0.83%
$ 21.42 million $ 1.91 million
Sep 10, 2024 $ 0.147
+0.83%
$ 21.24 million $ 1.11 million
Sep 9, 2024 $ 0.146
+3.72%
$ 21.07 million $ 1.58 million
Sep 8, 2024 $ 0.141
+1.34%
$ 20.31 million $ 1.02 million
Sep 7, 2024 $ 0.139
+0.63%
$ 20.04 million $ 1.12 million
Sep 6, 2024 $ 0.138
-1.74%
$ 19.92 million $ 2.19 million
Sep 5, 2024 $ 0.141
-2.46%
$ 20.27 million $ 1.33 million
Sep 4, 2024 $ 0.144
-0.21%
$ 20.78 million $ 2.26 million
Sep 3, 2024 $ 0.145
-0.81%
$ 20.82 million $ 1.61 million
Sep 2, 2024 $ 0.146
+5.22%
$ 20.99 million $ 1.5 million
Sep 1, 2024 $ 0.138
-1.56%
$ 19.95 million $ 1.04 million
Aug 31, 2024 $ 0.141
-2.72%
$ 20.26 million $ 886,765
Aug 30, 2024 $ 0.145
-0.50%
$ 20.83 million $ 1.8 million
Aug 29, 2024 $ 0.145
+1.08%
$ 20.93 million $ 2.01 million
Aug 28, 2024 $ 0.144
-1.98%
$ 20.71 million $ 2.8 million
Aug 27, 2024 $ 0.147
-4.66%
$ 21.17 million $ 2.12 million
Aug 26, 2024 $ 0.154
-2.39%
$ 22.17 million $ 2.83 million
Aug 25, 2024 $ 0.158
-0.33%
$ 22.71 million $ 1.44 million
Aug 24, 2024 $ 0.158
-0.61%
$ 22.79 million $ 1.54 million
Aug 23, 2024 $ 0.159
+3.14%
$ 22.93 million $ 4.04 million
Aug 22, 2024 $ 0.154
+3.74%
$ 22.22 million $ 1.88 million
Aug 21, 2024 $ 0.149
-0.09%
$ 21.42 million $ 3.28 million
Aug 20, 2024 $ 0.149
+4.63%
$ 21.45 million $ 2.85 million
Aug 19, 2024 $ 0.142
+3.87%
$ 20.5 million $ 3.21 million
Aug 18, 2024 $ 0.137
+2.15%
$ 19.74 million $ 1.62 million
Aug 17, 2024 $ 0.134
-0.11%
$ 19.33 million $ 923,672
Aug 16, 2024 $ 0.134
-4.83%
$ 19.35 million $ 2.18 million
Aug 15, 2024 $ 0.141
-1.72%
$ 20.33 million $ 2.33 million
Aug 14, 2024 $ 0.144
-1.35%
$ 20.69 million $ 1.31 million
Aug 13, 2024 $ 0.146
+1.49%
$ 20.97 million $ 1.9 million
Aug 12, 2024 $ 0.143
-4.81%
$ 20.66 million $ 4.36 million
Aug 11, 2024 $ 0.151
+0.93%
$ 21.71 million $ 2.09 million
Aug 10, 2024 $ 0.149
+0.87%
$ 21.51 million $ 1.12 million
Aug 9, 2024 $ 0.148
-0.79%
$ 21.32 million $ 1.5 million
Aug 8, 2024 $ 0.149
+8.40%
$ 21.5 million $ 1.66 million
Aug 7, 2024 $ 0.138
-1.95%
$ 19.83 million $ 1.88 million
Aug 6, 2024 $ 0.141
+1.26%
$ 20.24 million $ 3.12 million
Aug 5, 2024 $ 0.139
-3.07%
$ 19.99 million $ 4.95 million