AdEx Historical Data

ADX Page 2
Download
Date Close Price change Market cap Trading volume
Mar 26, 2026 $ 0.0653
-5.32%
$ 9.66 million $ 1.85 million
Mar 25, 2026 $ 0.069
-0.27%
$ 10.2 million $ 1.53 million
Mar 24, 2026 $ 0.0692
-0.96%
$ 10.23 million $ 1.89 million
Mar 23, 2026 $ 0.0698
+1.53%
$ 10.33 million $ 2.3 million
Mar 22, 2026 $ 0.0688
-0.96%
$ 10.18 million $ 2.29 million
Mar 21, 2026 $ 0.0694
-1.89%
$ 10.26 million $ 1.69 million
Mar 20, 2026 $ 0.0708
-1.82%
$ 10.46 million $ 3.51 million
Mar 19, 2026 $ 0.0721
-1.72%
$ 10.66 million $ 2.13 million
Mar 18, 2026 $ 0.0734
-2.71%
$ 10.9 million $ 2.63 million
Mar 17, 2026 $ 0.0754
-1.46%
$ 11.16 million $ 1.95 million
Mar 16, 2026 $ 0.0765
+1.19%
$ 11.32 million $ 2.92 million
Mar 15, 2026 $ 0.0756
+2.74%
$ 11.19 million $ 2.51 million
Mar 14, 2026 $ 0.0736
+1.89%
$ 10.88 million $ 2.37 million
Mar 13, 2026 $ 0.0723
-2.95%
$ 10.69 million $ 3.27 million
Mar 12, 2026 $ 0.0744
-2.61%
$ 11 million $ 2.76 million
Mar 11, 2026 $ 0.0764
+2.44%
$ 11.31 million $ 2.87 million
Mar 10, 2026 $ 0.0746
+3.03%
$ 11.02 million $ 3.18 million
Mar 9, 2026 $ 0.0724
+2.31%
$ 10.71 million $ 4.17 million
Mar 8, 2026 $ 0.0708
-0.04%
$ 10.47 million $ 3.47 million
Mar 7, 2026 $ 0.0708
-0.50%
$ 10.47 million $ 1.59 million
Mar 6, 2026 $ 0.0712
-2.75%
$ 10.53 million $ 3.07 million
Mar 5, 2026 $ 0.0732
-2.88%
$ 10.83 million $ 3.42 million
Mar 4, 2026 $ 0.0754
+3.59%
$ 11.15 million $ 3.43 million
Mar 3, 2026 $ 0.0728
-3.79%
$ 10.76 million $ 3.54 million
Mar 2, 2026 $ 0.0756
+3.45%
$ 11.18 million $ 4.57 million
Mar 1, 2026 $ 0.0731
-3.84%
$ 10.81 million $ 1.98 million
Feb 28, 2026 $ 0.076
+3.07%
$ 11.24 million $ 3.75 million
Feb 27, 2026 $ 0.0737
-1.79%
$ 10.9 million $ 3.23 million
Feb 26, 2026 $ 0.0751
-1.08%
$ 11.1 million $ 998,938
Feb 25, 2026 $ 0.0759
+4.89%
$ 11.22 million $ 2.81 million
Feb 24, 2026 $ 0.0724
+1.84%
$ 10.7 million $ 2.96 million
Feb 23, 2026 $ 0.071
-4.76%
$ 10.51 million $ 4.1 million
Feb 22, 2026 $ 0.0746
-3.83%
$ 11.03 million $ 1.3 million
Feb 21, 2026 $ 0.0776
-0.72%
$ 11.47 million $ 1.8 million
Feb 20, 2026 $ 0.0781
+1.26%
$ 11.55 million $ 2.67 million
Feb 19, 2026 $ 0.0772
+1.40%
$ 11.41 million $ 2.9 million
Feb 18, 2026 $ 0.0761
-3.34%
$ 11.25 million $ 3.1 million
Feb 17, 2026 $ 0.0787
-2.27%
$ 11.64 million $ 3.73 million
Feb 16, 2026 $ 0.0805
+3.14%
$ 11.92 million $ 2.82 million
Feb 15, 2026 $ 0.0781
-2.63%
$ 11.55 million $ 2.47 million
Feb 14, 2026 $ 0.0802
+1.00%
$ 11.86 million $ 1.89 million
Feb 13, 2026 $ 0.0794
+3.20%
$ 11.74 million $ 2.94 million
Feb 12, 2026 $ 0.077
-0.08%
$ 11.38 million $ 3.37 million
Feb 11, 2026 $ 0.077
-2.17%
$ 11.39 million $ 3.09 million
Feb 10, 2026 $ 0.0787
+1.47%
$ 11.64 million $ 2.36 million
Feb 9, 2026 $ 0.0776
-1.18%
$ 11.47 million $ 4 million
Feb 8, 2026 $ 0.0785
-2.60%
$ 11.61 million $ 3.23 million
Feb 7, 2026 $ 0.0806
+0.85%
$ 11.92 million $ 5.06 million
Feb 6, 2026 $ 0.0799
+7.29%
$ 11.82 million $ 11.2 million
Feb 5, 2026 $ 0.0745
-11.70%
$ 11.02 million $ 19.03 million