AdEx Historical Data

ADX Page 15
Download
Date Close Price change Market cap Trading volume
Jun 15, 2024 $ 0.184
-0.11%
$ 26.53 million $ 1.43 million
Jun 14, 2024 $ 0.184
-0.94%
$ 26.56 million $ 3.82 million
Jun 13, 2024 $ 0.186
-5.45%
$ 26.81 million $ 3.55 million
Jun 12, 2024 $ 0.197
+7.89%
$ 28.42 million $ 3.14 million
Jun 11, 2024 $ 0.183
-5.73%
$ 26.34 million $ 3.44 million
Jun 10, 2024 $ 0.194
-3.15%
$ 27.94 million $ 1.85 million
Jun 9, 2024 $ 0.2
+2.54%
$ 28.85 million $ 1.63 million
Jun 8, 2024 $ 0.195
-2.57%
$ 28.2 million $ 2.08 million
Jun 7, 2024 $ 0.2
-6.96%
$ 28.88 million $ 4.32 million
Jun 6, 2024 $ 0.216
-0.08%
$ 31.05 million $ 2.2 million
Jun 5, 2024 $ 0.216
+4.46%
$ 31.08 million $ 3.43 million
Jun 4, 2024 $ 0.207
+1.43%
$ 29.75 million $ 2.22 million
Jun 3, 2024 $ 0.204
-2.56%
$ 29.33 million $ 2.56 million
Jun 2, 2024 $ 0.209
-1.37%
$ 30.1 million $ 1.75 million
Jun 1, 2024 $ 0.212
+0.17%
$ 30.52 million $ 1.32 million
May 31, 2024 $ 0.212
+1.52%
$ 30.47 million $ 2 million
May 30, 2024 $ 0.208
-0.65%
$ 30.01 million $ 3.39 million
May 29, 2024 $ 0.21
-1.83%
$ 30.22 million $ 4.26 million
May 28, 2024 $ 0.214
-1.11%
$ 30.77 million $ 4.42 million
May 27, 2024 $ 0.216
+2.51%
$ 31.12 million $ 3.44 million
May 26, 2024 $ 0.211
-4.15%
$ 30.35 million $ 2.95 million
May 25, 2024 $ 0.22
+6.27%
$ 31.64 million $ 3.64 million
May 24, 2024 $ 0.207
+0.31%
$ 29.77 million $ 3.59 million
May 23, 2024 $ 0.206
-4.58%
$ 29.68 million $ 6.77 million
May 22, 2024 $ 0.216
-0.82%
$ 31.1 million $ 12.02 million
May 21, 2024 $ 0.218
+5.52%
$ 31.36 million $ 35.16 million
May 20, 2024 $ 0.206
+9.05%
$ 29.72 million $ 4.88 million
May 19, 2024 $ 0.189
-4.11%
$ 27.25 million $ 2.28 million
May 18, 2024 $ 0.197
+0.03%
$ 28.42 million $ 1.37 million
May 17, 2024 $ 0.197
+2.96%
$ 28.41 million $ 1.69 million
May 16, 2024 $ 0.192
-3.06%
$ 27.59 million $ 2.65 million
May 15, 2024 $ 0.198
+5.29%
$ 28.47 million $ 3.16 million
May 14, 2024 $ 0.188
-2.21%
$ 27.04 million $ 2.39 million
May 13, 2024 $ 0.192
-0.02%
$ 27.66 million $ 2.29 million
May 12, 2024 $ 0.192
-0.20%
$ 27.66 million $ 1.33 million
May 11, 2024 $ 0.192
-1.36%
$ 27.72 million $ 1.65 million
May 10, 2024 $ 0.195
-5.93%
$ 28.1 million $ 3.47 million
May 9, 2024 $ 0.207
+2.80%
$ 29.87 million $ 2.41 million
May 8, 2024 $ 0.202
+0.56%
$ 29.06 million $ 3.81 million
May 7, 2024 $ 0.201
-3.30%
$ 28.89 million $ 3.15 million
May 6, 2024 $ 0.207
-4.64%
$ 29.88 million $ 4.27 million
May 5, 2024 $ 0.218
+6.41%
$ 31.33 million $ 4.44 million
May 4, 2024 $ 0.204
-0.41%
$ 29.45 million $ 2.51 million
May 3, 2024 $ 0.205
+6.35%
$ 29.57 million $ 2.62 million
May 2, 2024 $ 0.193
+2.54%
$ 27.81 million $ 2.65 million
May 1, 2024 $ 0.188
+0.58%
$ 27.11 million $ 4.95 million
Apr 30, 2024 $ 0.187
-5.49%
$ 26.87 million $ 4.72 million
Apr 29, 2024 $ 0.197
-1.61%
$ 28.43 million $ 2.43 million
Apr 28, 2024 $ 0.201
-1.96%
$ 28.88 million $ 2.08 million
Apr 27, 2024 $ 0.205
+3.23%
$ 29.47 million $ 2.37 million