AdEx Historical Data

ADX Page 5
Download
Date Close Price change Market cap Trading volume
Oct 27, 2025 $ 0.118
+6.51%
$ 17.57 million $ 8.83 million
Oct 26, 2025 $ 0.111
+11.06%
$ 16.44 million $ 4.44 million
Oct 25, 2025 $ 0.1
+4.80%
$ 14.8 million $ 2.74 million
Oct 24, 2025 $ 0.0954
+2.89%
$ 14.12 million $ 3.89 million
Oct 23, 2025 $ 0.0926
+3.26%
$ 13.71 million $ 3.29 million
Oct 22, 2025 $ 0.0889
-4.87%
$ 13.27 million $ 7.26 million
Oct 21, 2025 $ 0.0946
-3.09%
$ 13.83 million $ 9.48 million
Oct 20, 2025 $ 0.0981
-1.81%
$ 14.44 million $ 4.88 million
Oct 19, 2025 $ 0.101
+4.11%
$ 14.78 million $ 5.76 million
Oct 18, 2025 $ 0.097
+2.36%
$ 14.3 million $ 3.01 million
Oct 17, 2025 $ 0.0952
-0.94%
$ 14.02 million $ 11.43 million
Oct 16, 2025 $ 0.096
-1.69%
$ 14.22 million $ 7.78 million
Oct 15, 2025 $ 0.0976
-2.24%
$ 14.45 million $ 6.05 million
Oct 14, 2025 $ 0.0999
-4.89%
$ 14.78 million $ 9.59 million
Oct 13, 2025 $ 0.105
+4.55%
$ 15.53 million $ 5.26 million
Oct 12, 2025 $ 0.1
+6.22%
$ 14.86 million $ 13.61 million
Oct 11, 2025 $ 0.0946
+2.11%
$ 13.99 million $ 19.37 million
Oct 10, 2025 $ 0.0927
-12.36%
$ 13.7 million $ 9.41 million
Oct 9, 2025 $ 0.106
+0.53%
$ 15.66 million $ 18.09 million
Oct 8, 2025 $ 0.105
+2.41%
$ 15.56 million $ 4.64 million
Oct 7, 2025 $ 0.103
-5.06%
$ 15.18 million $ 5.94 million
Oct 6, 2025 $ 0.108
+0.69%
$ 16.01 million $ 5.15 million
Oct 5, 2025 $ 0.108
+0.29%
$ 15.9 million $ 5.55 million
Oct 4, 2025 $ 0.107
-1.91%
$ 15.85 million $ 3.95 million
Oct 3, 2025 $ 0.11
+0.25%
$ 16.16 million $ 6.15 million
Oct 2, 2025 $ 0.109
+1.56%
$ 16.18 million $ 4.27 million
Oct 1, 2025 $ 0.108
+5.02%
$ 15.94 million $ 5.7 million
Sep 30, 2025 $ 0.103
-3.82%
$ 15.19 million $ 4.43 million
Sep 29, 2025 $ 0.107
-1.71%
$ 15.85 million $ 6.11 million
Sep 28, 2025 $ 0.108
-0.53%
$ 16.12 million $ 2.46 million
Sep 27, 2025 $ 0.109
+1.49%
$ 16.12 million $ 2.02 million
Sep 26, 2025 $ 0.108
+1.73%
$ 15.89 million $ 2.87 million
Sep 25, 2025 $ 0.106
-5.43%
$ 15.64 million $ 3.88 million
Sep 24, 2025 $ 0.112
+1.35%
$ 16.56 million $ 2.27 million
Sep 23, 2025 $ 0.111
+0.30%
$ 16.34 million $ 2.53 million
Sep 22, 2025 $ 0.109
-8.92%
$ 16.3 million $ 4.77 million
Sep 21, 2025 $ 0.12
-1.15%
$ 17.76 million $ 3.91 million
Sep 20, 2025 $ 0.123
+2.73%
$ 18.03 million $ 3.84 million
Sep 19, 2025 $ 0.12
-5.31%
$ 17.68 million $ 4.45 million
Sep 18, 2025 $ 0.127
+0.32%
$ 18.72 million $ 4.38 million
Sep 17, 2025 $ 0.127
+2.78%
$ 18.76 million $ 4.82 million
Sep 16, 2025 $ 0.124
+4.60%
$ 18.25 million $ 4.4 million
Sep 15, 2025 $ 0.118
-5.85%
$ 17.46 million $ 4.99 million
Sep 14, 2025 $ 0.126
-3.61%
$ 18.53 million $ 4.4 million
Sep 13, 2025 $ 0.131
-1.06%
$ 19.37 million $ 4.71 million
Sep 12, 2025 $ 0.132
+1.79%
$ 19.57 million $ 4.7 million
Sep 11, 2025 $ 0.13
+0.54%
$ 19.22 million $ 5.38 million
Sep 10, 2025 $ 0.129
+1.62%
$ 19.11 million $ 4.1 million
Sep 9, 2025 $ 0.127
-0.38%
$ 18.81 million $ 4.52 million
Sep 8, 2025 $ 0.128
+1.92%
$ 18.89 million $ 3.85 million