AdEx Historical Data

ADX Page 50
Download
Date Close Price change Market cap Trading volume
Feb 4, 7 AM $ 0.0859
-0.01%
$ 12.71 million $ 13.77 million
Feb 4, 6 AM $ 0.0859
+0.35%
$ 12.71 million $ 13.96 million
Feb 4, 5 AM $ 0.0856
-0.65%
$ 12.66 million $ 13.98 million
Feb 4, 4 AM $ 0.0862
-0.60%
$ 12.75 million $ 14.27 million
Feb 4, 3 AM $ 0.0867
+0.59%
$ 12.82 million $ 14.12 million
Feb 4, 2 AM $ 0.0862
-0.57%
$ 12.75 million $ 14.28 million
Feb 4, 1 AM $ 0.0867
+0.82%
$ 12.8 million $ 14.21 million
Feb 4, 12 AM $ 0.086
-0.08%
$ 12.72 million $ 14.05 million
Feb 3, 11 PM $ 0.086
-0.31%
$ 12.73 million $ 14 million
Feb 3, 10 PM $ 0.0863
-0.29%
$ 12.77 million $ 14.27 million
Feb 3, 9 PM $ 0.0866
+0.36%
$ 12.8 million $ 14.04 million
Feb 3, 8 PM $ 0.0863
+2.61%
$ 12.76 million $ 13.65 million
Feb 3, 7 PM $ 0.0841
+3.41%
$ 12.43 million $ 13.15 million
Feb 3, 6 PM $ 0.0813
-2.00%
$ 12.04 million $ 12.31 million
Feb 3, 5 PM $ 0.083
-1.77%
$ 12.27 million $ 11.51 million
Feb 3, 4 PM $ 0.0845
-1.92%
$ 12.49 million $ 11.2 million
Feb 3, 3 PM $ 0.0861
+1.46%
$ 12.74 million $ 11.13 million
Feb 3, 2 PM $ 0.0849
-0.84%
$ 12.55 million $ 11.05 million
Feb 3, 1 PM $ 0.0856
+0.30%
$ 12.66 million $ 10.72 million
Feb 3, 12 PM $ 0.0854
+0.38%
$ 12.62 million $ 10.75 million
Feb 3, 11 AM $ 0.085
+0.29%
$ 12.58 million $ 10.93 million
Feb 3, 10 AM $ 0.0848
-0.19%
$ 12.54 million $ 10.82 million
Feb 3, 9 AM $ 0.0849
-0.83%
$ 12.56 million $ 10.66 million
Feb 3, 8 AM $ 0.0857
+0.37%
$ 12.67 million $ 11.11 million
Feb 3, 7 AM $ 0.0853
+0.66%
$ 12.62 million $ 11.54 million
Feb 3, 6 AM $ 0.0848
+0.80%
$ 12.54 million $ 11.96 million
Feb 3, 5 AM $ 0.0841
-0.61%
$ 12.42 million $ 12.64 million
Feb 3, 4 AM $ 0.0846
+0.17%
$ 12.52 million $ 13.57 million
Feb 3, 3 AM $ 0.0845
+0.97%
$ 12.49 million $ 14.28 million
Feb 3, 2 AM $ 0.0837
-1.05%
$ 12.37 million $ 14.89 million
Feb 3, 1 AM $ 0.0846
-0.25%
$ 12.51 million $ 15.54 million
Feb 3, 12 AM $ 0.0848
+0.12%
$ 12.53 million $ 16.44 million
Feb 2, 11 PM $ 0.0847
+0.00%
$ 12.52 million $ 17.43 million
Feb 2, 10 PM $ 0.0847
-0.12%
$ 12.54 million $ 18.63 million
Feb 2, 9 PM $ 0.0848
+0.16%
$ 12.54 million $ 19.02 million
Feb 2, 8 PM $ 0.0846
-0.70%
$ 12.52 million $ 19.15 million
Feb 2, 7 PM $ 0.0852
-0.08%
$ 12.6 million $ 19.26 million
Feb 2, 6 PM $ 0.0853
-0.19%
$ 12.61 million $ 19.42 million
Feb 2, 5 PM $ 0.0854
+0.22%
$ 12.64 million $ 19.55 million
Feb 2, 4 PM $ 0.0853
-0.47%
$ 12.61 million $ 19.14 million
Feb 2, 3 PM $ 0.0857
+1.55%
$ 12.67 million $ 19.27 million
Feb 2, 2 PM $ 0.0844
+0.32%
$ 12.48 million $ 19.17 million
Feb 2, 1 PM $ 0.0841
+0.40%
$ 12.44 million $ 19.1 million
Feb 2, 12 PM $ 0.0838
+0.55%
$ 12.39 million $ 19.23 million
Feb 2, 11 AM $ 0.0833
+0.07%
$ 12.32 million $ 19.19 million
Feb 2, 10 AM $ 0.0832
-0.69%
$ 12.31 million $ 19.08 million
Feb 2, 9 AM $ 0.0838
+0.50%
$ 12.4 million $ 19.14 million
Feb 2, 8 AM $ 0.0834
+0.54%
$ 12.34 million $ 18.5 million
Feb 2, 7 AM $ 0.083
-1.00%
$ 12.27 million $ 18 million
Feb 2, 6 AM $ 0.0838
+1.63%
$ 12.39 million $ 17.64 million