AdEx Historical Data

ADX Page 22
Download
Date Close Price change Market cap Trading volume
Jul 1, 2023 $ 0.142
+1.11%
$ 20.2 million $ 345,791
Jun 30, 2023 $ 0.14
+3.44%
$ 19.97 million $ 1.1 million
Jun 29, 2023 $ 0.135
+0.50%
$ 19.31 million $ 394,550
Jun 28, 2023 $ 0.135
-5.08%
$ 19.21 million $ 840,335
Jun 27, 2023 $ 0.142
+1.90%
$ 20.24 million $ 447,325
Jun 26, 2023 $ 0.139
-2.72%
$ 19.87 million $ 549,170
Jun 25, 2023 $ 0.143
-1.73%
$ 20.42 million $ 1.2 million
Jun 24, 2023 $ 0.146
-0.84%
$ 20.78 million $ 1.81 million
Jun 23, 2023 $ 0.147
+7.28%
$ 20.95 million $ 4.81 million
Jun 22, 2023 $ 0.137
-1.42%
$ 19.53 million $ 1.09 million
Jun 21, 2023 $ 0.139
+2.66%
$ 19.82 million $ 1.36 million
Jun 20, 2023 $ 0.135
+1.20%
$ 19.31 million $ 1.17 million
Jun 19, 2023 $ 0.134
+3.96%
$ 19.09 million $ 2.4 million
Jun 18, 2023 $ 0.129
-2.83%
$ 18.36 million $ 305,088
Jun 17, 2023 $ 0.133
+1.46%
$ 18.9 million $ 375,480
Jun 16, 2023 $ 0.131
+3.85%
$ 18.62 million $ 722,279
Jun 15, 2023 $ 0.126
-0.54%
$ 17.93 million $ 869,194
Jun 14, 2023 $ 0.126
-3.56%
$ 18.02 million $ 1.08 million
Jun 13, 2023 $ 0.131
-0.04%
$ 18.69 million $ 771,568
Jun 12, 2023 $ 0.131
-1.76%
$ 18.69 million $ 804,970
Jun 11, 2023 $ 0.133
+1.27%
$ 19.02 million $ 1.44 million
Jun 10, 2023 $ 0.132
-10.16%
$ 18.79 million $ 2.83 million
Jun 9, 2023 $ 0.147
+0.39%
$ 20.93 million $ 1.11 million
Jun 8, 2023 $ 0.146
+0.50%
$ 20.85 million $ 750,837
Jun 7, 2023 $ 0.145
-5.25%
$ 20.73 million $ 1.04 million
Jun 6, 2023 $ 0.153
+2.33%
$ 21.88 million $ 1.41 million
Jun 5, 2023 $ 0.15
-10.60%
$ 21.38 million $ 1.92 million
Jun 4, 2023 $ 0.168
-0.20%
$ 23.94 million $ 637,829
Jun 3, 2023 $ 0.168
-1.85%
$ 23.99 million $ 955,413
Jun 2, 2023 $ 0.172
+0.81%
$ 24.46 million $ 2.21 million
Jun 1, 2023 $ 0.17
+2.18%
$ 24.27 million $ 2.63 million
May 31, 2023 $ 0.167
-3.42%
$ 23.75 million $ 2.16 million
May 30, 2023 $ 0.173
+6.72%
$ 24.6 million $ 7.15 million
May 29, 2023 $ 0.162
-2.82%
$ 23.05 million $ 740,859
May 28, 2023 $ 0.167
+1.49%
$ 23.74 million $ 1.88 million
May 27, 2023 $ 0.164
+0.23%
$ 23.4 million $ 1.17 million
May 26, 2023 $ 0.164
-3.10%
$ 23.33 million $ 1.81 million
May 25, 2023 $ 0.169
+5.47%
$ 24.09 million $ 4.51 million
May 24, 2023 $ 0.16
+0.89%
$ 22.83 million $ 2.09 million
May 23, 2023 $ 0.159
-0.03%
$ 22.63 million $ 703,848
May 22, 2023 $ 0.159
-1.65%
$ 22.65 million $ 1.04 million
May 21, 2023 $ 0.162
-2.44%
$ 23.02 million $ 714,614
May 20, 2023 $ 0.166
-1.40%
$ 23.61 million $ 753,667
May 19, 2023 $ 0.168
+2.31%
$ 23.9 million $ 1.52 million
May 18, 2023 $ 0.164
+0.00%
$ 23.36 million $ 1.66 million
May 17, 2023 $ 0.163
+3.86%
$ 23.24 million $ 3.19 million
May 16, 2023 $ 0.157
-0.28%
$ 22.38 million $ 883,525
May 15, 2023 $ 0.157
-1.79%
$ 22.45 million $ 579,341
May 14, 2023 $ 0.16
-0.11%
$ 22.86 million $ 1.08 million
May 13, 2023 $ 0.16
+2.17%
$ 22.88 million $ 803,608