AdEx Historical Data

ADX Page 17
Download
Date Close Price change Market cap Trading volume
Mar 7, 2024 $ 0.238
+3.04%
$ 34.26 million $ 4.19 million
Mar 6, 2024 $ 0.231
+4.83%
$ 33.25 million $ 5.16 million
Mar 5, 2024 $ 0.22
-8.91%
$ 31.72 million $ 8.81 million
Mar 4, 2024 $ 0.242
+1.31%
$ 34.82 million $ 6.37 million
Mar 3, 2024 $ 0.239
+2.58%
$ 34.37 million $ 3.95 million
Mar 2, 2024 $ 0.233
+5.34%
$ 33.5 million $ 5.02 million
Mar 1, 2024 $ 0.221
+3.32%
$ 31.8 million $ 3.89 million
Feb 29, 2024 $ 0.214
-0.90%
$ 30.78 million $ 4.92 million
Feb 28, 2024 $ 0.216
+3.52%
$ 31.06 million $ 7.61 million
Feb 27, 2024 $ 0.208
-0.70%
$ 30.01 million $ 4.85 million
Feb 26, 2024 $ 0.21
+2.32%
$ 30.22 million $ 4.81 million
Feb 25, 2024 $ 0.205
-2.57%
$ 29.54 million $ 3.29 million
Feb 24, 2024 $ 0.21
-0.92%
$ 30.32 million $ 10.2 million
Feb 23, 2024 $ 0.213
+7.34%
$ 30.61 million $ 37.06 million
Feb 22, 2024 $ 0.198
+3.33%
$ 28.52 million $ 2.84 million
Feb 21, 2024 $ 0.192
-0.41%
$ 27.6 million $ 2.56 million
Feb 20, 2024 $ 0.192
-3.25%
$ 27.71 million $ 4.32 million
Feb 19, 2024 $ 0.199
-1.91%
$ 28.64 million $ 2.97 million
Feb 18, 2024 $ 0.203
+3.66%
$ 29.2 million $ 2.12 million
Feb 17, 2024 $ 0.195
-3.11%
$ 28.16 million $ 2.6 million
Feb 16, 2024 $ 0.202
+5.08%
$ 29.07 million $ 6 million
Feb 15, 2024 $ 0.192
-0.48%
$ 27.66 million $ 2.46 million
Feb 14, 2024 $ 0.193
+2.75%
$ 27.8 million $ 2.29 million
Feb 13, 2024 $ 0.188
-1.00%
$ 27.05 million $ 2.52 million
Feb 12, 2024 $ 0.19
+3.27%
$ 27.33 million $ 2.66 million
Feb 11, 2024 $ 0.184
-0.42%
$ 26.46 million $ 1.33 million
Feb 10, 2024 $ 0.184
-0.87%
$ 26.57 million $ 2.03 million
Feb 9, 2024 $ 0.186
+4.00%
$ 26.8 million $ 2.45 million
Feb 8, 2024 $ 0.179
+2.77%
$ 25.77 million $ 1.33 million
Feb 7, 2024 $ 0.174
+2.81%
$ 25.08 million $ 847,055
Feb 6, 2024 $ 0.169
+0.76%
$ 24.39 million $ 950,212
Feb 5, 2024 $ 0.168
-0.51%
$ 24.21 million $ 1.25 million
Feb 4, 2024 $ 0.169
-0.50%
$ 24.33 million $ 964,737
Feb 3, 2024 $ 0.17
-1.04%
$ 24.45 million $ 1.27 million
Feb 2, 2024 $ 0.172
+0.18%
$ 24.71 million $ 891,654
Feb 1, 2024 $ 0.171
+0.58%
$ 24.66 million $ 1.37 million
Jan 31, 2024 $ 0.17
-2.78%
$ 24.52 million $ 1.77 million
Jan 30, 2024 $ 0.175
-0.96%
$ 25.22 million $ 1.54 million
Jan 29, 2024 $ 0.177
+0.75%
$ 25.46 million $ 1.62 million
Jan 28, 2024 $ 0.175
-0.08%
$ 25.27 million $ 1.39 million
Jan 27, 2024 $ 0.176
-0.67%
$ 25.29 million $ 1.13 million
Jan 26, 2024 $ 0.177
+4.87%
$ 25.46 million $ 1.18 million
Jan 25, 2024 $ 0.169
-2.88%
$ 24.28 million $ 1.37 million
Jan 24, 2024 $ 0.174
+4.84%
$ 25 million $ 3.22 million
Jan 23, 2024 $ 0.166
-2.21%
$ 23.85 million $ 2.79 million
Jan 22, 2024 $ 0.169
-4.67%
$ 24.39 million $ 3.12 million
Jan 21, 2024 $ 0.178
+0.34%
$ 25.58 million $ 1.42 million
Jan 20, 2024 $ 0.177
+0.59%
$ 25.49 million $ 1.31 million
Jan 19, 2024 $ 0.176
+0.90%
$ 25.34 million $ 1.8 million
Jan 18, 2024 $ 0.174
-5.77%
$ 25.12 million $ 2.38 million