AdEx Historical Data

ADX Page 26
Download
Date Close Price change Market cap Trading volume
Dec 13, 2022 $ 0.135
-3.16%
$ 19.19 million $ 1.99 million
Dec 12, 2022 $ 0.139
+1.10%
$ 19.83 million $ 2.16 million
Dec 11, 2022 $ 0.138
-3.10%
$ 19.63 million $ 1.97 million
Dec 10, 2022 $ 0.142
+2.72%
$ 20.24 million $ 2.29 million
Dec 9, 2022 $ 0.138
+2.59%
$ 19.71 million $ 2.74 million
Dec 8, 2022 $ 0.135
+2.00%
$ 19.21 million $ 1.15 million
Dec 7, 2022 $ 0.132
-4.10%
$ 18.85 million $ 1.73 million
Dec 6, 2022 $ 0.138
+0.26%
$ 19.67 million $ 1.03 million
Dec 5, 2022 $ 0.138
+0.02%
$ 19.61 million $ 1.11 million
Dec 4, 2022 $ 0.138
+1.48%
$ 19.6 million $ 1.23 million
Dec 3, 2022 $ 0.136
-2.48%
$ 19.32 million $ 4.04 million
Dec 2, 2022 $ 0.139
+3.53%
$ 19.82 million $ 1.72 million
Dec 1, 2022 $ 0.134
-3.61%
$ 19.15 million $ 1.57 million
Nov 30, 2022 $ 0.139
+6.42%
$ 19.83 million $ 3.38 million
Nov 29, 2022 $ 0.131
-1.33%
$ 18.65 million $ 4.03 million
Nov 28, 2022 $ 0.133
+2.51%
$ 18.91 million $ 4.13 million
Nov 27, 2022 $ 0.129
+1.30%
$ 18.44 million $ 1.61 million
Nov 26, 2022 $ 0.128
+1.00%
$ 18.2 million $ 1.77 million
Nov 25, 2022 $ 0.126
+0.08%
$ 18.02 million $ 3.01 million
Nov 24, 2022 $ 0.126
-1.63%
$ 18.01 million $ 1.74 million
Nov 23, 2022 $ 0.128
+4.95%
$ 18.28 million $ 2.22 million
Nov 22, 2022 $ 0.122
+2.05%
$ 17.44 million $ 3.22 million
Nov 21, 2022 $ 0.12
-2.43%
$ 17.06 million $ 4.7 million
Nov 20, 2022 $ 0.123
+0.27%
$ 17.54 million $ 6.46 million
Nov 19, 2022 $ 0.123
+0.32%
$ 17.49 million $ 2.11 million
Nov 18, 2022 $ 0.122
+1.78%
$ 17.43 million $ 1.51 million
Nov 17, 2022 $ 0.12
-1.92%
$ 17.13 million $ 2.24 million
Nov 16, 2022 $ 0.123
-0.80%
$ 17.47 million $ 2.73 million
Nov 15, 2022 $ 0.124
-2.40%
$ 17.62 million $ 3.32 million
Nov 14, 2022 $ 0.126
+5.28%
$ 17.99 million $ 4.12 million
Nov 13, 2022 $ 0.12
-2.51%
$ 17.08 million $ 4.81 million
Nov 12, 2022 $ 0.123
-0.81%
$ 17.49 million $ 2.91 million
Nov 11, 2022 $ 0.124
-4.06%
$ 17.61 million $ 4.04 million
Nov 10, 2022 $ 0.129
+14.58%
$ 18.36 million $ 8.19 million
Nov 9, 2022 $ 0.11
-25.17%
$ 15.66 million $ 6.22 million
Nov 8, 2022 $ 0.147
-15.67%
$ 20.93 million $ 8.39 million
Nov 7, 2022 $ 0.174
-0.98%
$ 24.83 million $ 5.27 million
Nov 6, 2022 $ 0.176
+3.14%
$ 25.05 million $ 10.54 million
Nov 5, 2022 $ 0.17
-1.46%
$ 24.27 million $ 2.73 million
Nov 4, 2022 $ 0.173
+4.08%
$ 24.59 million $ 3.69 million
Nov 3, 2022 $ 0.166
+2.36%
$ 23.62 million $ 2.89 million
Nov 2, 2022 $ 0.162
-3.16%
$ 23.09 million $ 3.64 million
Nov 1, 2022 $ 0.167
-0.11%
$ 23.84 million $ 2.79 million
Oct 31, 2022 $ 0.167
-2.04%
$ 23.86 million $ 3.01 million
Oct 30, 2022 $ 0.171
-0.97%
$ 24.36 million $ 2.57 million
Oct 29, 2022 $ 0.173
+0.28%
$ 24.62 million $ 3.67 million
Oct 28, 2022 $ 0.172
+1.18%
$ 24.54 million $ 1.52 million
Oct 27, 2022 $ 0.17
-3.52%
$ 24.25 million $ 2.41 million
Oct 26, 2022 $ 0.176
+2.73%
$ 25.14 million $ 2.6 million
Oct 25, 2022 $ 0.172
-0.06%
$ 24.48 million $ 2.43 million