AdEx Historical Data

ADX Page 21
Download
Date Close Price change Market cap Trading volume
Aug 20, 2023 $ 0.128
+2.35%
$ 18.18 million $ 715,062
Aug 19, 2023 $ 0.125
+1.16%
$ 17.76 million $ 347,510
Aug 18, 2023 $ 0.123
+0.00%
$ 17.56 million $ 486,187
Aug 17, 2023 $ 0.123
-6.15%
$ 17.56 million $ 1.17 million
Aug 16, 2023 $ 0.131
-6.04%
$ 18.71 million $ 1.6 million
Aug 15, 2023 $ 0.14
-2.43%
$ 19.91 million $ 1.85 million
Aug 14, 2023 $ 0.143
+1.43%
$ 20.41 million $ 957,955
Aug 13, 2023 $ 0.141
+1.87%
$ 20.12 million $ 656,467
Aug 12, 2023 $ 0.139
-0.64%
$ 19.75 million $ 296,314
Aug 11, 2023 $ 0.139
+0.21%
$ 19.88 million $ 368,476
Aug 10, 2023 $ 0.139
-0.54%
$ 19.84 million $ 598,677
Aug 9, 2023 $ 0.14
-0.82%
$ 19.94 million $ 850,716
Aug 8, 2023 $ 0.141
+3.22%
$ 20.11 million $ 1.24 million
Aug 7, 2023 $ 0.137
-1.86%
$ 19.48 million $ 1.08 million
Aug 6, 2023 $ 0.139
+2.60%
$ 19.85 million $ 1.55 million
Aug 5, 2023 $ 0.136
+0.16%
$ 19.34 million $ 658,323
Aug 4, 2023 $ 0.135
-1.87%
$ 19.31 million $ 610,063
Aug 3, 2023 $ 0.138
-2.41%
$ 19.68 million $ 730,023
Aug 2, 2023 $ 0.141
+0.52%
$ 20.17 million $ 1.82 million
Aug 1, 2023 $ 0.141
-0.01%
$ 20.06 million $ 622,564
Jul 31, 2023 $ 0.141
-0.68%
$ 20.07 million $ 753,626
Jul 30, 2023 $ 0.142
-4.32%
$ 20.21 million $ 721,180
Jul 29, 2023 $ 0.148
+3.82%
$ 21.12 million $ 1.25 million
Jul 28, 2023 $ 0.143
+0.05%
$ 20.34 million $ 562,065
Jul 27, 2023 $ 0.143
-0.58%
$ 20.33 million $ 717,020
Jul 26, 2023 $ 0.143
+1.30%
$ 20.45 million $ 595,624
Jul 25, 2023 $ 0.142
+1.40%
$ 20.19 million $ 862,255
Jul 24, 2023 $ 0.14
-7.63%
$ 19.91 million $ 1.32 million
Jul 23, 2023 $ 0.151
+1.44%
$ 21.56 million $ 722,776
Jul 22, 2023 $ 0.149
+1.45%
$ 21.23 million $ 2.11 million
Jul 21, 2023 $ 0.147
-1.22%
$ 20.92 million $ 557,223
Jul 20, 2023 $ 0.149
-2.50%
$ 21.18 million $ 1.36 million
Jul 19, 2023 $ 0.152
+5.97%
$ 21.72 million $ 2.13 million
Jul 18, 2023 $ 0.144
-3.82%
$ 20.5 million $ 916,829
Jul 17, 2023 $ 0.15
-8.17%
$ 21.31 million $ 2.09 million
Jul 16, 2023 $ 0.163
+7.44%
$ 23.19 million $ 6.34 million
Jul 15, 2023 $ 0.151
+2.97%
$ 21.58 million $ 4.42 million
Jul 14, 2023 $ 0.147
-2.08%
$ 20.96 million $ 1.15 million
Jul 13, 2023 $ 0.15
+0.75%
$ 21.4 million $ 1.88 million
Jul 12, 2023 $ 0.149
+2.16%
$ 21.21 million $ 5.67 million
Jul 11, 2023 $ 0.146
+0.86%
$ 20.76 million $ 2.98 million
Jul 10, 2023 $ 0.144
-2.10%
$ 20.58 million $ 2.44 million
Jul 9, 2023 $ 0.147
+3.90%
$ 20.92 million $ 1.51 million
Jul 8, 2023 $ 0.141
-1.69%
$ 20.11 million $ 853,348
Jul 7, 2023 $ 0.143
+3.66%
$ 20.46 million $ 3.8 million
Jul 6, 2023 $ 0.138
-0.24%
$ 19.73 million $ 1.52 million
Jul 5, 2023 $ 0.139
-3.74%
$ 19.78 million $ 828,425
Jul 4, 2023 $ 0.144
-0.49%
$ 20.55 million $ 1.48 million
Jul 3, 2023 $ 0.145
+3.21%
$ 20.66 million $ 701,589
Jul 2, 2023 $ 0.14
-0.91%
$ 20.01 million $ 515,912