AdEx Historical Data

ADX Page 49
Download
Date Close Price change Market cap Trading volume
Feb 6, 8 AM $ 0.0764
-0.47%
$ 11.3 million $ 20.18 million
Feb 6, 7 AM $ 0.0768
-0.25%
$ 11.35 million $ 20.25 million
Feb 6, 6 AM $ 0.077
-1.49%
$ 11.38 million $ 20.27 million
Feb 6, 5 AM $ 0.0781
+0.19%
$ 11.56 million $ 20.39 million
Feb 6, 4 AM $ 0.078
+0.91%
$ 11.53 million $ 20.6 million
Feb 6, 3 AM $ 0.0773
-0.13%
$ 11.43 million $ 20.87 million
Feb 6, 2 AM $ 0.0774
-0.60%
$ 11.44 million $ 20.92 million
Feb 6, 1 AM $ 0.0778
+3.49%
$ 11.51 million $ 20.99 million
Feb 6, 12 AM $ 0.0752
+0.89%
$ 11.12 million $ 20.36 million
Feb 5, 11 PM $ 0.0745
-2.89%
$ 11.02 million $ 19.03 million
Feb 5, 10 PM $ 0.0766
-0.37%
$ 11.33 million $ 18.74 million
Feb 5, 9 PM $ 0.0769
-0.30%
$ 11.36 million $ 18.2 million
Feb 5, 8 PM $ 0.0771
-3.45%
$ 11.41 million $ 17.24 million
Feb 5, 7 PM $ 0.0799
-1.64%
$ 11.81 million $ 16.15 million
Feb 5, 6 PM $ 0.0812
+1.23%
$ 12.01 million $ 15.88 million
Feb 5, 5 PM $ 0.0802
-0.80%
$ 11.86 million $ 16.41 million
Feb 5, 4 PM $ 0.0809
+1.40%
$ 11.96 million $ 16.05 million
Feb 5, 3 PM $ 0.0797
-2.70%
$ 11.79 million $ 15.68 million
Feb 5, 2 PM $ 0.0819
+1.50%
$ 12.12 million $ 15.76 million
Feb 5, 1 PM $ 0.0807
-0.05%
$ 11.94 million $ 15.75 million
Feb 5, 12 PM $ 0.0808
-1.03%
$ 11.95 million $ 15.68 million
Feb 5, 11 AM $ 0.0816
-0.46%
$ 12.07 million $ 15.02 million
Feb 5, 10 AM $ 0.082
-0.89%
$ 12.13 million $ 14.76 million
Feb 5, 9 AM $ 0.0827
+0.53%
$ 12.24 million $ 14.59 million
Feb 5, 8 AM $ 0.0823
-0.44%
$ 12.17 million $ 14.43 million
Feb 5, 7 AM $ 0.0827
-0.19%
$ 12.22 million $ 14.41 million
Feb 5, 6 AM $ 0.0828
-0.26%
$ 12.25 million $ 14.21 million
Feb 5, 5 AM $ 0.083
-0.52%
$ 12.28 million $ 14.04 million
Feb 5, 4 AM $ 0.0835
-0.69%
$ 12.34 million $ 13.67 million
Feb 5, 3 AM $ 0.084
-0.33%
$ 12.43 million $ 13.47 million
Feb 5, 2 AM $ 0.0843
-0.93%
$ 12.48 million $ 13.19 million
Feb 5, 1 AM $ 0.0851
+0.62%
$ 12.59 million $ 12.75 million
Feb 5, 12 AM $ 0.0846
+0.28%
$ 12.51 million $ 12.51 million
Feb 4, 11 PM $ 0.0844
+0.19%
$ 12.47 million $ 12.34 million
Feb 4, 10 PM $ 0.0842
+0.79%
$ 12.45 million $ 12.08 million
Feb 4, 9 PM $ 0.0835
-0.89%
$ 12.36 million $ 11.94 million
Feb 4, 8 PM $ 0.0843
-0.37%
$ 12.47 million $ 12.26 million
Feb 4, 7 PM $ 0.0846
+0.27%
$ 12.51 million $ 12.85 million
Feb 4, 6 PM $ 0.0844
+1.34%
$ 12.49 million $ 13.37 million
Feb 4, 5 PM $ 0.0833
-0.76%
$ 12.33 million $ 13.19 million
Feb 4, 4 PM $ 0.0839
+0.48%
$ 12.4 million $ 13.37 million
Feb 4, 3 PM $ 0.0835
-0.04%
$ 12.35 million $ 13.31 million
Feb 4, 2 PM $ 0.0835
-1.51%
$ 12.36 million $ 13.08 million
Feb 4, 1 PM $ 0.0848
-0.52%
$ 12.55 million $ 13.18 million
Feb 4, 12 PM $ 0.0853
-0.12%
$ 12.61 million $ 13.05 million
Feb 4, 11 AM $ 0.0854
-0.08%
$ 12.62 million $ 13.1 million
Feb 4, 10 AM $ 0.0854
+0.04%
$ 12.64 million $ 13.15 million
Feb 4, 9 AM $ 0.0854
-0.41%
$ 12.63 million $ 13.46 million
Feb 4, 8 AM $ 0.0858
-0.17%
$ 12.68 million $ 13.73 million
Feb 4, 7 AM $ 0.0859
-0.01%
$ 12.71 million $ 13.77 million