AdEx Historical Data

ADX Page 18
Download
Date Close Price change Market cap Trading volume
Jan 17, 2024 $ 0.185
-1.74%
$ 26.66 million $ 1.86 million
Jan 16, 2024 $ 0.188
-0.83%
$ 27.13 million $ 1.87 million
Jan 15, 2024 $ 0.19
-2.03%
$ 27.36 million $ 2.31 million
Jan 14, 2024 $ 0.194
+4.32%
$ 27.92 million $ 2.69 million
Jan 13, 2024 $ 0.186
-0.69%
$ 26.77 million $ 2.46 million
Jan 12, 2024 $ 0.187
-2.20%
$ 26.95 million $ 4.1 million
Jan 11, 2024 $ 0.191
+0.67%
$ 27.56 million $ 4.99 million
Jan 10, 2024 $ 0.19
+1.21%
$ 27.38 million $ 6.23 million
Jan 9, 2024 $ 0.188
+1.39%
$ 27.05 million $ 5.82 million
Jan 8, 2024 $ 0.185
+1.98%
$ 26.67 million $ 3.22 million
Jan 7, 2024 $ 0.182
-5.28%
$ 26.15 million $ 2.34 million
Jan 6, 2024 $ 0.192
-2.55%
$ 27.61 million $ 3.16 million
Jan 5, 2024 $ 0.197
+1.35%
$ 28.33 million $ 6.91 million
Jan 4, 2024 $ 0.194
+4.20%
$ 27.95 million $ 3.47 million
Jan 3, 2024 $ 0.186
-3.90%
$ 26.83 million $ 4.04 million
Jan 2, 2024 $ 0.194
-2.16%
$ 27.92 million $ 2.69 million
Jan 1, 2024 $ 0.198
+1.26%
$ 28.53 million $ 1.63 million
Dec 31, 2023 $ 0.196
-0.17%
$ 28.18 million $ 1.44 million
Dec 30, 2023 $ 0.196
-2.54%
$ 28.23 million $ 1.22 million
Dec 29, 2023 $ 0.201
+0.66%
$ 28.96 million $ 2.17 million
Dec 28, 2023 $ 0.2
-3.38%
$ 28.77 million $ 3.28 million
Dec 27, 2023 $ 0.207
+1.61%
$ 29.78 million $ 5.93 million
Dec 26, 2023 $ 0.203
+1.20%
$ 29.31 million $ 2.98 million
Dec 25, 2023 $ 0.201
+4.90%
$ 28.96 million $ 2.7 million
Dec 24, 2023 $ 0.192
-0.39%
$ 27.61 million $ 2.86 million
Dec 23, 2023 $ 0.192
+0.98%
$ 27.72 million $ 1.02 million
Dec 22, 2023 $ 0.191
+1.17%
$ 27.45 million $ 2.32 million
Dec 21, 2023 $ 0.188
-1.14%
$ 27.13 million $ 2.56 million
Dec 20, 2023 $ 0.191
+4.35%
$ 27.44 million $ 7.65 million
Dec 19, 2023 $ 0.183
+5.22%
$ 26.3 million $ 6.8 million
Dec 18, 2023 $ 0.174
-1.48%
$ 24.99 million $ 2.2 million
Dec 17, 2023 $ 0.176
+1.60%
$ 25.37 million $ 2.89 million
Dec 16, 2023 $ 0.173
+0.53%
$ 24.71 million $ 901,229
Dec 15, 2023 $ 0.172
-4.87%
$ 24.58 million $ 1.57 million
Dec 14, 2023 $ 0.181
+2.83%
$ 25.84 million $ 2.5 million
Dec 13, 2023 $ 0.176
+1.78%
$ 25.13 million $ 3.48 million
Dec 12, 2023 $ 0.173
+0.80%
$ 24.69 million $ 1.39 million
Dec 11, 2023 $ 0.172
-3.30%
$ 24.49 million $ 4.64 million
Dec 10, 2023 $ 0.178
-1.30%
$ 25.33 million $ 1.36 million
Dec 9, 2023 $ 0.18
-0.36%
$ 25.66 million $ 1.56 million
Dec 8, 2023 $ 0.181
+3.34%
$ 25.76 million $ 1.67 million
Dec 7, 2023 $ 0.175
+1.73%
$ 24.92 million $ 1.57 million
Dec 6, 2023 $ 0.172
+1.55%
$ 24.5 million $ 2.49 million
Dec 5, 2023 $ 0.169
+2.38%
$ 24.12 million $ 4.05 million
Dec 4, 2023 $ 0.165
-2.14%
$ 23.56 million $ 3.08 million
Dec 3, 2023 $ 0.169
+2.21%
$ 24.09 million $ 13.63 million
Dec 2, 2023 $ 0.165
+2.41%
$ 23.57 million $ 1.46 million
Dec 1, 2023 $ 0.161
-0.91%
$ 23.02 million $ 1.63 million
Nov 30, 2023 $ 0.163
+1.14%
$ 23.23 million $ 1.77 million
Nov 29, 2023 $ 0.161
-0.06%
$ 22.97 million $ 1.89 million