AdEx Historical Data

ADX Page 3
Download
Date Close Price change Market cap Trading volume
Feb 4, 2026 $ 0.0844
-1.95%
$ 12.47 million $ 12.34 million
Feb 3, 2026 $ 0.086
+1.62%
$ 12.73 million $ 14 million
Feb 2, 2026 $ 0.0847
+4.29%
$ 12.52 million $ 17.43 million
Feb 1, 2026 $ 0.0812
-3.52%
$ 12.01 million $ 12.53 million
Jan 31, 2026 $ 0.0842
-1.98%
$ 12.45 million $ 10.7 million
Jan 30, 2026 $ 0.0859
+0.75%
$ 12.7 million $ 8.79 million
Jan 29, 2026 $ 0.0852
-4.18%
$ 12.6 million $ 6.58 million
Jan 28, 2026 $ 0.0889
-1.29%
$ 13.15 million $ 3.99 million
Jan 27, 2026 $ 0.0901
-0.76%
$ 13.33 million $ 4.34 million
Jan 26, 2026 $ 0.0908
+3.74%
$ 13.43 million $ 2.43 million
Jan 25, 2026 $ 0.0875
-5.66%
$ 12.94 million $ 2.53 million
Jan 24, 2026 $ 0.0928
-0.17%
$ 13.72 million $ 1.37 million
Jan 23, 2026 $ 0.0929
+0.33%
$ 13.75 million $ 3.26 million
Jan 22, 2026 $ 0.0926
-1.64%
$ 13.69 million $ 6.35 million
Jan 21, 2026 $ 0.0942
+2.38%
$ 13.93 million $ 7.39 million
Jan 20, 2026 $ 0.092
-2.65%
$ 13.6 million $ 5.48 million
Jan 19, 2026 $ 0.0945
+0.93%
$ 13.97 million $ 4.97 million
Jan 18, 2026 $ 0.0936
-4.86%
$ 13.83 million $ 2.88 million
Jan 17, 2026 $ 0.0984
+2.94%
$ 14.55 million $ 2.07 million
Jan 16, 2026 $ 0.0956
+1.11%
$ 14.13 million $ 3.59 million
Jan 15, 2026 $ 0.0945
-3.63%
$ 13.98 million $ 5.7 million
Jan 14, 2026 $ 0.0981
-0.62%
$ 14.52 million $ 6.11 million
Jan 13, 2026 $ 0.0987
+5.25%
$ 14.6 million $ 6.77 million
Jan 12, 2026 $ 0.0938
-0.84%
$ 13.88 million $ 7.26 million
Jan 11, 2026 $ 0.0946
-4.13%
$ 13.99 million $ 4.16 million
Jan 10, 2026 $ 0.0987
-1.79%
$ 14.59 million $ 4.13 million
Jan 9, 2026 $ 0.1
-0.72%
$ 14.86 million $ 5.41 million
Jan 8, 2026 $ 0.101
-0.88%
$ 14.99 million $ 4.88 million
Jan 7, 2026 $ 0.102
-7.21%
$ 14.96 million $ 3.87 million
Jan 6, 2026 $ 0.11
-1.52%
$ 16.26 million $ 3.06 million
Jan 5, 2026 $ 0.112
-0.64%
$ 16.52 million $ 2.65 million
Jan 4, 2026 $ 0.113
-0.25%
$ 16.64 million $ 2.03 million
Jan 3, 2026 $ 0.113
+1.73%
$ 16.69 million $ 2.25 million
Jan 2, 2026 $ 0.111
+2.42%
$ 16.46 million $ 2.53 million
Jan 1, 2026 $ 0.109
+2.07%
$ 16.07 million $ 1.98 million
Dec 31, 2025 $ 0.105
-0.53%
$ 15.75 million $ 2.06 million
Dec 30, 2025 $ 0.106
+0.34%
$ 15.68 million $ 2.53 million
Dec 29, 2025 $ 0.106
-2.85%
$ 15.63 million $ 2.65 million
Dec 28, 2025 $ 0.109
-0.81%
$ 16.07 million $ 1.27 million
Dec 27, 2025 $ 0.109
+2.08%
$ 16.18 million $ 1.41 million
Dec 26, 2025 $ 0.106
-0.34%
$ 15.75 million $ 2.49 million
Dec 25, 2025 $ 0.107
+1.93%
$ 15.78 million $ 1.84 million
Dec 24, 2025 $ 0.105
+1.41%
$ 15.55 million $ 2.4 million
Dec 23, 2025 $ 0.104
+0.92%
$ 15.35 million $ 2.99 million
Dec 22, 2025 $ 0.103
+0.84%
$ 15.18 million $ 4.29 million
Dec 21, 2025 $ 0.102
-1.02%
$ 15.07 million $ 2.93 million
Dec 20, 2025 $ 0.103
+5.43%
$ 15.2 million $ 4.08 million
Dec 19, 2025 $ 0.0974
+2.50%
$ 14.41 million $ 7.82 million
Dec 18, 2025 $ 0.0933
+8.96%
$ 14.06 million $ 6.13 million
Dec 17, 2025 $ 0.0854
-6.87%
$ 12.68 million $ 3.68 million