AdEx Historical Data

ADX Page 14
Download
Date Close Price change Market cap Trading volume
Apr 19, 12 AM $ 0.0845
-0.41%
$ 12.5 million $ 6.21 million
Apr 18, 11 PM $ 0.0848
-2.20%
$ 12.55 million $ 6.28 million
Apr 18, 10 PM $ 0.0868
+0.32%
$ 12.83 million $ 5.92 million
Apr 18, 9 PM $ 0.0865
+2.65%
$ 12.79 million $ 5.57 million
Apr 18, 8 PM $ 0.0842
-1.05%
$ 12.46 million $ 5.26 million
Apr 18, 7 PM $ 0.0851
+0.45%
$ 12.59 million $ 5.27 million
Apr 18, 6 PM $ 0.0847
-1.25%
$ 12.53 million $ 5.4 million
Apr 18, 5 PM $ 0.0858
+1.46%
$ 12.69 million $ 5.19 million
Apr 18, 4 PM $ 0.0846
+0.66%
$ 12.51 million $ 5.1 million
Apr 18, 3 PM $ 0.084
-0.48%
$ 12.43 million $ 4.89 million
Apr 18, 2 PM $ 0.0844
+0.26%
$ 12.49 million $ 4.55 million
Apr 18, 1 PM $ 0.0842
-0.79%
$ 12.45 million $ 4.53 million
Apr 18, 12 PM $ 0.0849
+1.54%
$ 12.55 million $ 4.61 million
Apr 18, 11 AM $ 0.0836
-1.03%
$ 12.36 million $ 4.86 million
Apr 18, 10 AM $ 0.0844
+0.74%
$ 12.49 million $ 4.53 million
Apr 18, 9 AM $ 0.0838
+0.33%
$ 12.4 million $ 4.62 million
Apr 18, 8 AM $ 0.0836
-1.17%
$ 12.36 million $ 4.66 million
Apr 18, 7 AM $ 0.0845
+0.52%
$ 12.5 million $ 4.71 million
Apr 18, 6 AM $ 0.0841
-0.21%
$ 12.44 million $ 4.56 million
Apr 18, 5 AM $ 0.0843
+0.92%
$ 12.46 million $ 4.09 million
Apr 18, 4 AM $ 0.0835
+0.82%
$ 12.35 million $ 3.94 million
Apr 18, 3 AM $ 0.0828
+0.11%
$ 12.25 million $ 3.71 million
Apr 18, 2 AM $ 0.0827
+0.45%
$ 12.24 million $ 3.81 million
Apr 18, 1 AM $ 0.0824
-0.48%
$ 12.18 million $ 3.84 million
Apr 18, 12 AM $ 0.0828
+1.52%
$ 12.24 million $ 3.96 million
Apr 17, 11 PM $ 0.0816
-0.15%
$ 12.06 million $ 3.9 million
Apr 17, 10 PM $ 0.0817
+0.36%
$ 12.08 million $ 3.9 million
Apr 17, 9 PM $ 0.0814
-0.15%
$ 12.03 million $ 3.9 million
Apr 17, 8 PM $ 0.0815
+0.47%
$ 12.05 million $ 3.93 million
Apr 17, 7 PM $ 0.0811
-0.31%
$ 12 million $ 3.87 million
Apr 17, 6 PM $ 0.0814
+0.07%
$ 12.03 million $ 3.72 million
Apr 17, 5 PM $ 0.0813
-0.06%
$ 12.02 million $ 3.81 million
Apr 17, 4 PM $ 0.0813
+0.14%
$ 12.03 million $ 3.84 million
Apr 17, 3 PM $ 0.0812
-0.11%
$ 12.01 million $ 4.11 million
Apr 17, 2 PM $ 0.0813
+0.21%
$ 12.03 million $ 4.38 million
Apr 17, 1 PM $ 0.0811
-0.06%
$ 12 million $ 4.4 million
Apr 17, 12 PM $ 0.0812
+1.77%
$ 12.01 million $ 4.38 million
Apr 17, 11 AM $ 0.0798
+2.18%
$ 11.8 million $ 3.98 million
Apr 17, 10 AM $ 0.0781
-0.46%
$ 11.55 million $ 3.89 million
Apr 17, 9 AM $ 0.0784
-0.37%
$ 11.6 million $ 3.73 million
Apr 17, 8 AM $ 0.0787
+0.50%
$ 11.64 million $ 3.65 million
Apr 17, 7 AM $ 0.0783
+0.43%
$ 11.59 million $ 3.52 million
Apr 17, 6 AM $ 0.078
+1.30%
$ 11.54 million $ 3.59 million
Apr 17, 5 AM $ 0.077
-0.47%
$ 11.39 million $ 3.58 million
Apr 17, 4 AM $ 0.0774
-0.39%
$ 11.44 million $ 3.58 million
Apr 17, 3 AM $ 0.0777
-1.07%
$ 11.49 million $ 3.6 million
Apr 17, 2 AM $ 0.0785
-0.27%
$ 11.61 million $ 3.6 million
Apr 17, 1 AM $ 0.0787
+0.13%
$ 11.64 million $ 3.76 million
Apr 17, 12 AM $ 0.0786
-0.63%
$ 11.63 million $ 4.14 million
Apr 16, 11 PM $ 0.0791
+0.23%
$ 11.7 million $ 4.22 million