AdEx Historical Data

ADX Page 25
Download
Date Close Price change Market cap Trading volume
Feb 1, 2023 $ 0.184
+1.86%
$ 26.23 million $ 4.66 million
Jan 31, 2023 $ 0.181
+1.87%
$ 25.77 million $ 6.04 million
Jan 30, 2023 $ 0.178
-8.31%
$ 25.32 million $ 6.55 million
Jan 29, 2023 $ 0.194
-1.33%
$ 27.59 million $ 5.09 million
Jan 28, 2023 $ 0.196
+1.93%
$ 27.93 million $ 16.95 million
Jan 27, 2023 $ 0.192
-0.55%
$ 27.42 million $ 9.38 million
Jan 26, 2023 $ 0.193
-4.73%
$ 27.57 million $ 9.65 million
Jan 25, 2023 $ 0.204
+0.26%
$ 29.01 million $ 23.25 million
Jan 24, 2023 $ 0.203
-18.27%
$ 28.89 million $ 55.05 million
Jan 23, 2023 $ 0.247
+75.16%
$ 35.16 million $ 139.66 million
Jan 22, 2023 $ 0.141
-0.53%
$ 20.07 million $ 2.05 million
Jan 21, 2023 $ 0.141
+0.21%
$ 20.17 million $ 2.65 million
Jan 20, 2023 $ 0.141
+5.09%
$ 20.12 million $ 1.24 million
Jan 19, 2023 $ 0.134
-0.74%
$ 19.15 million $ 1.38 million
Jan 18, 2023 $ 0.135
-0.90%
$ 19.3 million $ 3.27 million
Jan 17, 2023 $ 0.137
-0.94%
$ 19.48 million $ 2.14 million
Jan 16, 2023 $ 0.138
+3.42%
$ 19.67 million $ 2.6 million
Jan 15, 2023 $ 0.133
+0.16%
$ 19.01 million $ 1.5 million
Jan 14, 2023 $ 0.133
+2.13%
$ 18.98 million $ 2.5 million
Jan 13, 2023 $ 0.13
+3.95%
$ 18.57 million $ 1.37 million
Jan 12, 2023 $ 0.125
+1.50%
$ 17.88 million $ 1.41 million
Jan 11, 2023 $ 0.123
+1.35%
$ 17.61 million $ 1.21 million
Jan 10, 2023 $ 0.122
+0.91%
$ 17.38 million $ 878,759
Jan 9, 2023 $ 0.121
+0.53%
$ 17.23 million $ 1.3 million
Jan 8, 2023 $ 0.12
+0.21%
$ 17.14 million $ 541,837
Jan 7, 2023 $ 0.12
+1.45%
$ 17.11 million $ 758,491
Jan 6, 2023 $ 0.118
+0.22%
$ 16.86 million $ 779,486
Jan 5, 2023 $ 0.118
+1.95%
$ 16.82 million $ 1.54 million
Jan 4, 2023 $ 0.116
+2.13%
$ 16.5 million $ 1.12 million
Jan 3, 2023 $ 0.113
-1.62%
$ 16.16 million $ 816,268
Jan 2, 2023 $ 0.115
+4.43%
$ 16.45 million $ 3 million
Jan 1, 2023 $ 0.111
-0.13%
$ 15.77 million $ 508,330
Dec 31, 2022 $ 0.111
-0.03%
$ 15.81 million $ 614,928
Dec 30, 2022 $ 0.111
-3.26%
$ 15.82 million $ 1.15 million
Dec 29, 2022 $ 0.115
+0.56%
$ 16.37 million $ 819,775
Dec 28, 2022 $ 0.114
-3.36%
$ 16.28 million $ 1.32 million
Dec 27, 2022 $ 0.118
-2.39%
$ 16.84 million $ 1.06 million
Dec 26, 2022 $ 0.121
+1.25%
$ 17.27 million $ 1.4 million
Dec 25, 2022 $ 0.12
-2.38%
$ 17.06 million $ 1.16 million
Dec 24, 2022 $ 0.123
+0.74%
$ 17.49 million $ 670,381
Dec 23, 2022 $ 0.122
+0.10%
$ 17.36 million $ 1.32 million
Dec 22, 2022 $ 0.122
-0.79%
$ 17.34 million $ 2.48 million
Dec 21, 2022 $ 0.123
+1.21%
$ 17.48 million $ 1.9 million
Dec 20, 2022 $ 0.121
+4.39%
$ 17.28 million $ 1.09 million
Dec 19, 2022 $ 0.116
-2.46%
$ 16.55 million $ 777,519
Dec 18, 2022 $ 0.119
-1.31%
$ 16.97 million $ 466,097
Dec 17, 2022 $ 0.121
+2.53%
$ 17.18 million $ 1.08 million
Dec 16, 2022 $ 0.118
-10.09%
$ 16.78 million $ 1.5 million
Dec 15, 2022 $ 0.131
-1.53%
$ 18.66 million $ 937,829
Dec 14, 2022 $ 0.133
-1.46%
$ 18.94 million $ 1.15 million