AdEx Historical Data

ADX Page 28
Download
Date Close Price change Market cap Trading volume
Sep 4, 2022 $ 0.158
+1.00%
$ 22.55 million $ 1.23 million
Sep 3, 2022 $ 0.157
+0.47%
$ 22.33 million $ 2.5 million
Sep 2, 2022 $ 0.156
-2.67%
$ 22.22 million $ 10.88 million
Sep 1, 2022 $ 0.16
+2.93%
$ 22.84 million $ 27.29 million
Aug 31, 2022 $ 0.156
+0.95%
$ 22.18 million $ 3.92 million
Aug 30, 2022 $ 0.154
-2.83%
$ 21.99 million $ 21.41 million
Aug 29, 2022 $ 0.159
+2.34%
$ 22.61 million $ 5.17 million
Aug 28, 2022 $ 0.155
-2.51%
$ 22.08 million $ 73.32 million
Aug 27, 2022 $ 0.159
+2.99%
$ 22.65 million $ 54.07 million
Aug 26, 2022 $ 0.154
-5.98%
$ 22 million $ 17.27 million
Aug 25, 2022 $ 0.164
-0.82%
$ 23.39 million $ 4.85 million
Aug 24, 2022 $ 0.165
+1.55%
$ 23.59 million $ 6.18 million
Aug 23, 2022 $ 0.163
+2.55%
$ 23.23 million $ 7.29 million
Aug 22, 2022 $ 0.159
-3.73%
$ 22.65 million $ 3.41 million
Aug 21, 2022 $ 0.165
+3.71%
$ 23.53 million $ 4.67 million
Aug 20, 2022 $ 0.159
+0.07%
$ 22.69 million $ 7.75 million
Aug 19, 2022 $ 0.159
-10.23%
$ 22.68 million $ 4.95 million
Aug 18, 2022 $ 0.177
-2.35%
$ 25.26 million $ 3.07 million
Aug 17, 2022 $ 0.181
-3.92%
$ 25.87 million $ 6.51 million
Aug 16, 2022 $ 0.189
-0.63%
$ 26.92 million $ 6.59 million
Aug 15, 2022 $ 0.19
-0.25%
$ 27.1 million $ 4.07 million
Aug 14, 2022 $ 0.191
-4.90%
$ 27.16 million $ 3.84 million
Aug 13, 2022 $ 0.2
-1.88%
$ 28.56 million $ 4.84 million
Aug 12, 2022 $ 0.204
+5.02%
$ 29.11 million $ 4.46 million
Aug 11, 2022 $ 0.194
-1.41%
$ 27.72 million $ 12.25 million
Aug 10, 2022 $ 0.197
+3.61%
$ 28.1 million $ 3.93 million
Aug 9, 2022 $ 0.19
-1.89%
$ 27.12 million $ 5.08 million
Aug 8, 2022 $ 0.194
-0.96%
$ 27.65 million $ 7.12 million
Aug 7, 2022 $ 0.196
+1.95%
$ 27.92 million $ 4.48 million
Aug 6, 2022 $ 0.192
-2.15%
$ 27.38 million $ 18.47 million
Aug 5, 2022 $ 0.196
+7.37%
$ 27.98 million $ 10.94 million
Aug 4, 2022 $ 0.183
-0.55%
$ 26.06 million $ 2.79 million
Aug 3, 2022 $ 0.184
-1.12%
$ 26.21 million $ 4.9 million
Aug 2, 2022 $ 0.186
-3.60%
$ 26.5 million $ 4.83 million
Aug 1, 2022 $ 0.193
-1.15%
$ 27.49 million $ 5.39 million
Jul 31, 2022 $ 0.195
+6.15%
$ 27.81 million $ 8.36 million
Jul 30, 2022 $ 0.184
+0.23%
$ 26.18 million $ 12.44 million
Jul 29, 2022 $ 0.183
+0.83%
$ 26.12 million $ 4.48 million
Jul 28, 2022 $ 0.182
+4.69%
$ 25.9 million $ 7.68 million
Jul 27, 2022 $ 0.174
+6.45%
$ 24.74 million $ 10.62 million
Jul 26, 2022 $ 0.163
-2.36%
$ 23.24 million $ 4.64 million
Jul 25, 2022 $ 0.167
-6.78%
$ 23.8 million $ 12.1 million
Jul 24, 2022 $ 0.179
-1.48%
$ 25.53 million $ 6.4 million
Jul 23, 2022 $ 0.182
-2.78%
$ 25.91 million $ 15.17 million
Jul 22, 2022 $ 0.187
+4.61%
$ 26.67 million $ 6.14 million
Jul 21, 2022 $ 0.179
+2.84%
$ 25.51 million $ 2.5 million
Jul 20, 2022 $ 0.174
-8.01%
$ 24.83 million $ 14.7 million
Jul 19, 2022 $ 0.189
+0.10%
$ 26.99 million $ 3.91 million
Jul 18, 2022 $ 0.189
+2.19%
$ 26.99 million $ 4.49 million
Jul 17, 2022 $ 0.185
+1.50%
$ 26.41 million $ 8.71 million