AdEx Historical Data

ADX Page 23
Download
Date Close Price change Market cap Trading volume
May 12, 2023 $ 0.157
+1.84%
$ 22.38 million $ 1.12 million
May 11, 2023 $ 0.154
-6.02%
$ 21.98 million $ 1.29 million
May 10, 2023 $ 0.164
+2.05%
$ 23.38 million $ 2.06 million
May 9, 2023 $ 0.161
+1.59%
$ 22.91 million $ 1.3 million
May 8, 2023 $ 0.158
-10.29%
$ 22.57 million $ 1.8 million
May 7, 2023 $ 0.177
+2.18%
$ 25.18 million $ 833,727
May 6, 2023 $ 0.173
-1.86%
$ 24.65 million $ 762,057
May 5, 2023 $ 0.176
-0.19%
$ 25.08 million $ 913,681
May 4, 2023 $ 0.176
-0.90%
$ 25.13 million $ 751,742
May 3, 2023 $ 0.178
+0.22%
$ 25.37 million $ 1.66 million
May 2, 2023 $ 0.178
+2.35%
$ 25.33 million $ 702,531
May 1, 2023 $ 0.174
-5.03%
$ 24.75 million $ 1.07 million
Apr 30, 2023 $ 0.183
-2.30%
$ 26.08 million $ 928,862
Apr 29, 2023 $ 0.187
+1.34%
$ 26.66 million $ 1.57 million
Apr 28, 2023 $ 0.184
-0.28%
$ 26.29 million $ 1.01 million
Apr 27, 2023 $ 0.185
+1.29%
$ 26.35 million $ 1.29 million
Apr 26, 2023 $ 0.183
-1.67%
$ 26.03 million $ 2.62 million
Apr 25, 2023 $ 0.186
+2.16%
$ 26.49 million $ 3.02 million
Apr 24, 2023 $ 0.182
-1.89%
$ 25.93 million $ 1.37 million
Apr 23, 2023 $ 0.185
-3.00%
$ 26.4 million $ 1.65 million
Apr 22, 2023 $ 0.189
+5.39%
$ 26.91 million $ 1.27 million
Apr 21, 2023 $ 0.179
-4.93%
$ 25.54 million $ 1.81 million
Apr 20, 2023 $ 0.188
-3.25%
$ 26.85 million $ 3.45 million
Apr 19, 2023 $ 0.195
-9.23%
$ 27.8 million $ 5.63 million
Apr 18, 2023 $ 0.215
-1.42%
$ 30.62 million $ 10.08 million
Apr 17, 2023 $ 0.219
-10.55%
$ 31.27 million $ 47.46 million
Apr 16, 2023 $ 0.246
+23.39%
$ 35.14 million $ 38.31 million
Apr 15, 2023 $ 0.2
+1.25%
$ 28.51 million $ 1.94 million
Apr 14, 2023 $ 0.198
+0.89%
$ 28.17 million $ 3.37 million
Apr 13, 2023 $ 0.196
+0.25%
$ 27.92 million $ 2.34 million
Apr 12, 2023 $ 0.195
+0.13%
$ 27.81 million $ 4.09 million
Apr 11, 2023 $ 0.195
-1.85%
$ 27.78 million $ 2.24 million
Apr 10, 2023 $ 0.198
+3.24%
$ 28.28 million $ 3.7 million
Apr 9, 2023 $ 0.192
+2.16%
$ 27.41 million $ 3.89 million
Apr 8, 2023 $ 0.188
+0.60%
$ 26.77 million $ 3.44 million
Apr 7, 2023 $ 0.187
+1.46%
$ 26.61 million $ 1.59 million
Apr 6, 2023 $ 0.184
-0.87%
$ 26.21 million $ 1.25 million
Apr 5, 2023 $ 0.185
-1.52%
$ 26.44 million $ 2.43 million
Apr 4, 2023 $ 0.188
+4.32%
$ 26.74 million $ 2.12 million
Apr 3, 2023 $ 0.18
-1.31%
$ 25.63 million $ 2.32 million
Apr 2, 2023 $ 0.182
-5.08%
$ 25.96 million $ 2.18 million
Apr 1, 2023 $ 0.192
-6.10%
$ 27.4 million $ 7.34 million
Mar 31, 2023 $ 0.203
+13.82%
$ 28.89 million $ 6.1 million
Mar 30, 2023 $ 0.178
-1.24%
$ 25.38 million $ 2.08 million
Mar 29, 2023 $ 0.18
+2.02%
$ 25.69 million $ 1.6 million
Mar 28, 2023 $ 0.177
+2.63%
$ 25.2 million $ 1.53 million
Mar 27, 2023 $ 0.172
-3.33%
$ 24.56 million $ 4.1 million
Mar 26, 2023 $ 0.178
+3.90%
$ 25.4 million $ 1.83 million
Mar 25, 2023 $ 0.171
-0.77%
$ 24.44 million $ 1.84 million
Mar 24, 2023 $ 0.173
-5.25%
$ 24.62 million $ 1.7 million