AdEx Historical Data

ADX Page 29
Download
Date Close Price change Market cap Trading volume
Jul 16, 2022 $ 0.183
+4.83%
$ 26.02 million $ 9.52 million
Jul 15, 2022 $ 0.174
-0.92%
$ 24.81 million $ 4.32 million
Jul 14, 2022 $ 0.176
-3.46%
$ 25.03 million $ 6.86 million
Jul 13, 2022 $ 0.182
+4.76%
$ 25.95 million $ 22.63 million
Jul 12, 2022 $ 0.174
+3.59%
$ 24.77 million $ 18.91 million
Jul 11, 2022 $ 0.168
-3.76%
$ 23.91 million $ 13.23 million
Jul 10, 2022 $ 0.174
-10.87%
$ 24.85 million $ 11.36 million
Jul 9, 2022 $ 0.196
+1.28%
$ 27.88 million $ 4.94 million
Jul 8, 2022 $ 0.193
-3.70%
$ 27.53 million $ 11.06 million
Jul 7, 2022 $ 0.2
-17.48%
$ 28.51 million $ 39.02 million
Jul 6, 2022 $ 0.243
+62.11%
$ 34.62 million $ 82.94 million
Jul 5, 2022 $ 0.15
-2.87%
$ 21.36 million $ 2.21 million
Jul 4, 2022 $ 0.154
+8.49%
$ 22.01 million $ 3.77 million
Jul 3, 2022 $ 0.142
-0.85%
$ 20.29 million $ 1.81 million
Jul 2, 2022 $ 0.144
+4.83%
$ 20.46 million $ 5.34 million
Jul 1, 2022 $ 0.137
-3.08%
$ 19.5 million $ 2.62 million
Jun 30, 2022 $ 0.141
+0.09%
$ 20.11 million $ 3.38 million
Jun 29, 2022 $ 0.141
-4.65%
$ 20.09 million $ 3.09 million
Jun 28, 2022 $ 0.148
-4.70%
$ 21.08 million $ 2.66 million
Jun 27, 2022 $ 0.155
-0.43%
$ 22.1 million $ 2.55 million
Jun 26, 2022 $ 0.156
-3.18%
$ 22.2 million $ 3.51 million
Jun 25, 2022 $ 0.161
+4.11%
$ 22.95 million $ 2.77 million
Jun 24, 2022 $ 0.155
+3.01%
$ 22.04 million $ 3.82 million
Jun 23, 2022 $ 0.15
+5.34%
$ 21.4 million $ 3.14 million
Jun 22, 2022 $ 0.143
-4.73%
$ 20.32 million $ 3.48 million
Jun 21, 2022 $ 0.15
+1.90%
$ 21.33 million $ 3.52 million
Jun 20, 2022 $ 0.147
+0.58%
$ 20.93 million $ 3.75 million
Jun 19, 2022 $ 0.146
+5.31%
$ 20.81 million $ 3.57 million
Jun 18, 2022 $ 0.139
-8.38%
$ 19.77 million $ 4.12 million
Jun 17, 2022 $ 0.151
-0.65%
$ 21.58 million $ 4.08 million
Jun 16, 2022 $ 0.152
-6.02%
$ 21.72 million $ 4.32 million
Jun 15, 2022 $ 0.162
+1.60%
$ 23.12 million $ 4.3 million
Jun 14, 2022 $ 0.16
-0.34%
$ 22.75 million $ 3.98 million
Jun 13, 2022 $ 0.16
-12.94%
$ 22.83 million $ 4.13 million
Jun 12, 2022 $ 0.184
-2.88%
$ 26.28 million $ 3.39 million
Jun 11, 2022 $ 0.19
-8.71%
$ 27.05 million $ 3.15 million
Jun 10, 2022 $ 0.208
-5.85%
$ 29.63 million $ 4.06 million
Jun 9, 2022 $ 0.221
-0.60%
$ 31.48 million $ 2.91 million
Jun 8, 2022 $ 0.222
+1.13%
$ 31.67 million $ 4.06 million
Jun 7, 2022 $ 0.22
-1.78%
$ 31.31 million $ 4.33 million
Jun 6, 2022 $ 0.224
+4.60%
$ 31.87 million $ 3.46 million
Jun 5, 2022 $ 0.214
+0.67%
$ 30.47 million $ 1.55 million
Jun 4, 2022 $ 0.212
+2.06%
$ 30.27 million $ 1.02 million
Jun 3, 2022 $ 0.208
-3.77%
$ 29.65 million $ 2.67 million
Jun 2, 2022 $ 0.216
+2.05%
$ 30.81 million $ 2.75 million
Jun 1, 2022 $ 0.212
-7.38%
$ 30.2 million $ 4.03 million
May 31, 2022 $ 0.229
+0.23%
$ 32.61 million $ 3.25 million
May 30, 2022 $ 0.228
+6.72%
$ 32.53 million $ 2.14 million
May 29, 2022 $ 0.214
+2.94%
$ 30.49 million $ 1.05 million
May 28, 2022 $ 0.208
+1.38%
$ 29.62 million $ 1.28 million