AdEx Historical Data

ADX Page 4
Download
Date Close Price change Market cap Trading volume
Dec 16, 2025 $ 0.0908
-2.56%
$ 13.57 million $ 6.38 million
Dec 15, 2025 $ 0.0935
-1.87%
$ 13.77 million $ 6.34 million
Dec 14, 2025 $ 0.097
-7.40%
$ 14.09 million $ 3.92 million
Dec 13, 2025 $ 0.104
+0.76%
$ 15.49 million $ 1.87 million
Dec 12, 2025 $ 0.104
-2.37%
$ 15.32 million $ 3.41 million
Dec 11, 2025 $ 0.107
-0.72%
$ 15.67 million $ 4.55 million
Dec 10, 2025 $ 0.108
+0.24%
$ 15.91 million $ 3.85 million
Dec 9, 2025 $ 0.107
+2.22%
$ 15.84 million $ 4.51 million
Dec 8, 2025 $ 0.105
+0.56%
$ 15.52 million $ 4.35 million
Dec 7, 2025 $ 0.104
-0.10%
$ 15.42 million $ 5.99 million
Dec 6, 2025 $ 0.105
+3.79%
$ 15.46 million $ 2.5 million
Dec 5, 2025 $ 0.101
-2.68%
$ 14.9 million $ 4.07 million
Dec 4, 2025 $ 0.103
-2.77%
$ 15.32 million $ 3.82 million
Dec 3, 2025 $ 0.106
+0.75%
$ 15.8 million $ 4.8 million
Dec 2, 2025 $ 0.106
+1.93%
$ 15.63 million $ 3.7 million
Dec 1, 2025 $ 0.104
-4.30%
$ 15.33 million $ 5.11 million
Nov 30, 2025 $ 0.11
+2.32%
$ 16.02 million $ 3 million
Nov 29, 2025 $ 0.107
-3.03%
$ 15.83 million $ 2.63 million
Nov 28, 2025 $ 0.11
-2.56%
$ 16.32 million $ 3.04 million
Nov 27, 2025 $ 0.114
-0.62%
$ 16.73 million $ 2.83 million
Nov 26, 2025 $ 0.114
+1.32%
$ 16.9 million $ 3.84 million
Nov 25, 2025 $ 0.113
-0.33%
$ 16.7 million $ 3.88 million
Nov 24, 2025 $ 0.114
+4.09%
$ 16.84 million $ 3.28 million
Nov 23, 2025 $ 0.111
+1.14%
$ 16.22 million $ 2 million
Nov 22, 2025 $ 0.111
+2.98%
$ 16.3 million $ 3.11 million
Nov 21, 2025 $ 0.106
-11.04%
$ 15.92 million $ 9.67 million
Nov 20, 2025 $ 0.121
-0.65%
$ 17.61 million $ 4.7 million
Nov 19, 2025 $ 0.122
-2.50%
$ 18.04 million $ 2.93 million
Nov 18, 2025 $ 0.125
+4.31%
$ 18.49 million $ 2.73 million
Nov 17, 2025 $ 0.12
-2.35%
$ 17.78 million $ 2.97 million
Nov 16, 2025 $ 0.121
-5.10%
$ 18.23 million $ 3.99 million
Nov 15, 2025 $ 0.127
+2.04%
$ 18.86 million $ 2.38 million
Nov 14, 2025 $ 0.125
-1.38%
$ 18.41 million $ 4 million
Nov 13, 2025 $ 0.126
-5.64%
$ 18.78 million $ 3.77 million
Nov 12, 2025 $ 0.134
-2.48%
$ 19.82 million $ 1.7 million
Nov 11, 2025 $ 0.138
-5.01%
$ 20.37 million $ 8.33 million
Nov 10, 2025 $ 0.144
+0.88%
$ 21.37 million $ 2.87 million
Nov 9, 2025 $ 0.143
+2.15%
$ 21.18 million $ 3.31 million
Nov 8, 2025 $ 0.14
+2.59%
$ 20.73 million $ 12.33 million
Nov 7, 2025 $ 0.137
+6.63%
$ 20.21 million $ 7.63 million
Nov 6, 2025 $ 0.128
-2.07%
$ 18.93 million $ 8.8 million
Nov 5, 2025 $ 0.131
+6.76%
$ 19.33 million $ 9.14 million
Nov 4, 2025 $ 0.123
-0.93%
$ 18.12 million $ 13.69 million
Nov 3, 2025 $ 0.124
-13.30%
$ 18.29 million $ 8.6 million
Nov 2, 2025 $ 0.143
+5.06%
$ 21.1 million $ 6.11 million
Nov 1, 2025 $ 0.136
+3.74%
$ 20.09 million $ 3.25 million
Oct 31, 2025 $ 0.132
-7.35%
$ 19.37 million $ 7.77 million
Oct 30, 2025 $ 0.145
+20.80%
$ 20.99 million $ 18.55 million
Oct 29, 2025 $ 0.12
-0.20%
$ 17.72 million $ 6.01 million
Oct 28, 2025 $ 0.12
+1.46%
$ 17.79 million $ 7.52 million