AdEx Historical Data

ADX Page 14
Download
Date Close Price change Market cap Trading volume
Aug 4, 2024 $ 0.143
+3.11%
$ 20.63 million $ 3.16 million
Aug 3, 2024 $ 0.139
-8.06%
$ 20 million $ 4.04 million
Aug 2, 2024 $ 0.151
-2.08%
$ 21.76 million $ 2.05 million
Aug 1, 2024 $ 0.154
-3.39%
$ 22.23 million $ 1.52 million
Jul 31, 2024 $ 0.16
-1.46%
$ 23.01 million $ 1.55 million
Jul 30, 2024 $ 0.162
-3.79%
$ 23.35 million $ 1.46 million
Jul 29, 2024 $ 0.168
+1.76%
$ 24.26 million $ 1.44 million
Jul 28, 2024 $ 0.165
-0.03%
$ 23.84 million $ 749,817
Jul 27, 2024 $ 0.166
-0.11%
$ 23.86 million $ 1.15 million
Jul 26, 2024 $ 0.166
-0.83%
$ 23.89 million $ 1.7 million
Jul 25, 2024 $ 0.167
+3.97%
$ 24.09 million $ 3.31 million
Jul 24, 2024 $ 0.161
-3.74%
$ 23.17 million $ 1.45 million
Jul 23, 2024 $ 0.167
-1.74%
$ 24.07 million $ 1.98 million
Jul 22, 2024 $ 0.17
-5.31%
$ 24.5 million $ 13.38 million
Jul 21, 2024 $ 0.18
-2.09%
$ 25.87 million $ 2.22 million
Jul 20, 2024 $ 0.183
-0.55%
$ 26.42 million $ 1.42 million
Jul 19, 2024 $ 0.184
+3.14%
$ 26.57 million $ 1.39 million
Jul 18, 2024 $ 0.179
-1.73%
$ 25.76 million $ 1.56 million
Jul 17, 2024 $ 0.182
-0.17%
$ 26.21 million $ 1.64 million
Jul 16, 2024 $ 0.182
-0.05%
$ 26.26 million $ 1.95 million
Jul 15, 2024 $ 0.182
+2.91%
$ 26.27 million $ 1.66 million
Jul 14, 2024 $ 0.177
+3.35%
$ 25.52 million $ 1.22 million
Jul 13, 2024 $ 0.171
+3.95%
$ 24.69 million $ 973,404
Jul 12, 2024 $ 0.165
-0.49%
$ 23.75 million $ 1.49 million
Jul 11, 2024 $ 0.166
+0.98%
$ 23.86 million $ 2.45 million
Jul 10, 2024 $ 0.164
+2.92%
$ 23.62 million $ 1.92 million
Jul 9, 2024 $ 0.159
+2.13%
$ 22.95 million $ 1.72 million
Jul 8, 2024 $ 0.156
+5.74%
$ 22.48 million $ 4.04 million
Jul 7, 2024 $ 0.148
-5.19%
$ 21.25 million $ 3.55 million
Jul 6, 2024 $ 0.156
+12.23%
$ 22.44 million $ 1.82 million
Jul 5, 2024 $ 0.139
-1.06%
$ 20 million $ 3.44 million
Jul 4, 2024 $ 0.14
-7.00%
$ 20.21 million $ 4.03 million
Jul 3, 2024 $ 0.151
-6.15%
$ 21.73 million $ 1.97 million
Jul 2, 2024 $ 0.161
-3.71%
$ 23.15 million $ 1.57 million
Jul 1, 2024 $ 0.167
-3.06%
$ 24.04 million $ 1.42 million
Jun 30, 2024 $ 0.172
+3.32%
$ 24.83 million $ 1.74 million
Jun 29, 2024 $ 0.167
-0.58%
$ 24.03 million $ 1.3 million
Jun 28, 2024 $ 0.168
-2.21%
$ 24.17 million $ 2.06 million
Jun 27, 2024 $ 0.172
+1.79%
$ 24.71 million $ 1.57 million
Jun 26, 2024 $ 0.169
-1.34%
$ 24.28 million $ 1.44 million
Jun 25, 2024 $ 0.171
-2.18%
$ 24.61 million $ 2.65 million
Jun 24, 2024 $ 0.175
+3.49%
$ 25.16 million $ 2.25 million
Jun 23, 2024 $ 0.169
-2.15%
$ 24.32 million $ 1.07 million
Jun 22, 2024 $ 0.173
+0.47%
$ 24.85 million $ 1.12 million
Jun 21, 2024 $ 0.172
-2.31%
$ 24.74 million $ 2.11 million
Jun 20, 2024 $ 0.176
+5.88%
$ 25.32 million $ 3.46 million
Jun 19, 2024 $ 0.166
+1.02%
$ 23.86 million $ 1.45 million
Jun 18, 2024 $ 0.164
-8.72%
$ 23.67 million $ 3.55 million
Jun 17, 2024 $ 0.18
-3.97%
$ 25.94 million $ 2.85 million
Jun 16, 2024 $ 0.188
+1.84%
$ 27.02 million $ 1.09 million