AdEx Historical Data

ADX Page 19
Download
Date Close Price change Market cap Trading volume
Nov 28, 2023 $ 0.161
+3.15%
$ 22.98 million $ 2.27 million
Nov 27, 2023 $ 0.156
-1.04%
$ 22.28 million $ 3.5 million
Nov 26, 2023 $ 0.158
-0.90%
$ 22.51 million $ 1.61 million
Nov 25, 2023 $ 0.159
+2.01%
$ 22.72 million $ 962,438
Nov 24, 2023 $ 0.156
+2.51%
$ 22.27 million $ 2.16 million
Nov 23, 2023 $ 0.152
+1.69%
$ 21.72 million $ 1.35 million
Nov 22, 2023 $ 0.15
+3.12%
$ 21.36 million $ 1.92 million
Nov 21, 2023 $ 0.145
-8.06%
$ 20.72 million $ 3.11 million
Nov 20, 2023 $ 0.158
-0.05%
$ 22.53 million $ 2.47 million
Nov 19, 2023 $ 0.158
+2.00%
$ 22.54 million $ 897,736
Nov 18, 2023 $ 0.155
-0.98%
$ 22.1 million $ 1.07 million
Nov 17, 2023 $ 0.157
+0.51%
$ 22.32 million $ 2.54 million
Nov 16, 2023 $ 0.156
-3.83%
$ 22.21 million $ 2.92 million
Nov 15, 2023 $ 0.162
+3.30%
$ 23.09 million $ 3.21 million
Nov 14, 2023 $ 0.157
-3.66%
$ 22.36 million $ 3.03 million
Nov 13, 2023 $ 0.163
-3.47%
$ 23.21 million $ 2.22 million
Nov 12, 2023 $ 0.169
+0.75%
$ 24.04 million $ 1.93 million
Nov 11, 2023 $ 0.167
+1.00%
$ 23.86 million $ 2.31 million
Nov 10, 2023 $ 0.166
+6.28%
$ 23.62 million $ 2.94 million
Nov 9, 2023 $ 0.156
-2.82%
$ 22.23 million $ 4.16 million
Nov 8, 2023 $ 0.161
+3.46%
$ 22.9 million $ 1.41 million
Nov 7, 2023 $ 0.155
-2.29%
$ 22.12 million $ 2.26 million
Nov 6, 2023 $ 0.159
-0.10%
$ 22.63 million $ 2.12 million
Nov 5, 2023 $ 0.159
+1.29%
$ 22.65 million $ 2.75 million
Nov 4, 2023 $ 0.157
+2.35%
$ 22.36 million $ 1.65 million
Nov 3, 2023 $ 0.153
+0.06%
$ 21.84 million $ 1.47 million
Nov 2, 2023 $ 0.153
+0.49%
$ 21.83 million $ 2.65 million
Nov 1, 2023 $ 0.152
+3.52%
$ 21.72 million $ 2.73 million
Oct 31, 2023 $ 0.147
-0.16%
$ 20.98 million $ 2.28 million
Oct 30, 2023 $ 0.147
+0.04%
$ 21.01 million $ 1.33 million
Oct 29, 2023 $ 0.147
+1.56%
$ 21 million $ 1.28 million
Oct 28, 2023 $ 0.145
-0.54%
$ 20.68 million $ 1.37 million
Oct 27, 2023 $ 0.146
-2.18%
$ 20.8 million $ 1.61 million
Oct 26, 2023 $ 0.149
+0.63%
$ 21.26 million $ 5.09 million
Oct 25, 2023 $ 0.148
+2.14%
$ 21.13 million $ 947,109
Oct 24, 2023 $ 0.145
+2.82%
$ 20.68 million $ 1.58 million
Oct 23, 2023 $ 0.141
+2.14%
$ 20.12 million $ 768,535
Oct 22, 2023 $ 0.138
+0.35%
$ 19.7 million $ 1.03 million
Oct 21, 2023 $ 0.138
+2.39%
$ 19.63 million $ 974,544
Oct 20, 2023 $ 0.134
+1.73%
$ 19.17 million $ 1.05 million
Oct 19, 2023 $ 0.132
-1.76%
$ 18.84 million $ 573,801
Oct 18, 2023 $ 0.135
-3.38%
$ 19.18 million $ 891,238
Oct 17, 2023 $ 0.139
+3.51%
$ 19.85 million $ 3.08 million
Oct 16, 2023 $ 0.135
+1.23%
$ 19.17 million $ 1.46 million
Oct 15, 2023 $ 0.133
-0.32%
$ 18.94 million $ 479,102
Oct 14, 2023 $ 0.133
+1.95%
$ 19 million $ 354,163
Oct 13, 2023 $ 0.131
+0.48%
$ 18.64 million $ 412,282
Oct 12, 2023 $ 0.13
-0.32%
$ 18.55 million $ 587,647
Oct 11, 2023 $ 0.131
-1.44%
$ 18.61 million $ 486,133
Oct 10, 2023 $ 0.132
-1.16%
$ 18.88 million $ 509,802