AdEx Historical Data

ADX Page 6
Download
Date Close Price change Market cap Trading volume
Sep 7, 2025 $ 0.125
+4.74%
$ 18.53 million $ 3.7 million
Sep 6, 2025 $ 0.12
-2.84%
$ 17.69 million $ 3.48 million
Sep 5, 2025 $ 0.123
-5.83%
$ 18.21 million $ 8.56 million
Sep 4, 2025 $ 0.132
-2.55%
$ 19.36 million $ 3.43 million
Sep 3, 2025 $ 0.135
+0.73%
$ 19.97 million $ 3.69 million
Sep 2, 2025 $ 0.134
+2.48%
$ 19.85 million $ 4.18 million
Sep 1, 2025 $ 0.131
-1.63%
$ 19.32 million $ 4.51 million
Aug 31, 2025 $ 0.135
+0.16%
$ 19.65 million $ 4.13 million
Aug 30, 2025 $ 0.134
+0.61%
$ 19.95 million $ 3.54 million
Aug 29, 2025 $ 0.134
-3.67%
$ 19.77 million $ 5.51 million
Aug 28, 2025 $ 0.139
+0.76%
$ 20.52 million $ 4.98 million
Aug 27, 2025 $ 0.138
+0.44%
$ 20.36 million $ 5.91 million
Aug 26, 2025 $ 0.137
+5.34%
$ 20.29 million $ 6.47 million
Aug 25, 2025 $ 0.131
-9.86%
$ 19.25 million $ 8.93 million
Aug 24, 2025 $ 0.144
-0.34%
$ 21.43 million $ 7.16 million
Aug 23, 2025 $ 0.144
-0.37%
$ 21.37 million $ 5.75 million
Aug 22, 2025 $ 0.145
+8.40%
$ 21.44 million $ 8.73 million
Aug 21, 2025 $ 0.134
-3.98%
$ 19.83 million $ 7.41 million
Aug 20, 2025 $ 0.14
+7.99%
$ 20.63 million $ 9.16 million
Aug 19, 2025 $ 0.13
-4.45%
$ 19.14 million $ 9.18 million
Aug 18, 2025 $ 0.136
-3.20%
$ 20.14 million $ 8.72 million
Aug 17, 2025 $ 0.141
-3.15%
$ 20.82 million $ 7.65 million
Aug 16, 2025 $ 0.145
+2.60%
$ 21.49 million $ 6.23 million
Aug 15, 2025 $ 0.142
-1.75%
$ 20.94 million $ 9.12 million
Aug 14, 2025 $ 0.144
-4.47%
$ 21.35 million $ 9.64 million
Aug 13, 2025 $ 0.151
+2.36%
$ 22.33 million $ 9 million
Aug 12, 2025 $ 0.148
+4.45%
$ 21.82 million $ 9.32 million
Aug 11, 2025 $ 0.141
-4.14%
$ 20.89 million $ 10 million
Aug 10, 2025 $ 0.147
+1.13%
$ 21.79 million $ 11.25 million
Aug 9, 2025 $ 0.146
+6.85%
$ 21.55 million $ 11.47 million
Aug 8, 2025 $ 0.136
+3.69%
$ 20.16 million $ 10.1 million
Aug 7, 2025 $ 0.132
+5.02%
$ 19.45 million $ 8.8 million
Aug 6, 2025 $ 0.125
+3.93%
$ 18.52 million $ 9.37 million
Aug 5, 2025 $ 0.12
-4.19%
$ 17.82 million $ 8.21 million
Aug 4, 2025 $ 0.126
+4.05%
$ 18.6 million $ 8.49 million
Aug 3, 2025 $ 0.121
+1.76%
$ 17.87 million $ 7.39 million
Aug 2, 2025 $ 0.119
-2.51%
$ 17.58 million $ 9.09 million
Aug 1, 2025 $ 0.121
-2.85%
$ 18.05 million $ 11.84 million
Jul 31, 2025 $ 0.125
-2.74%
$ 18.45 million $ 6.57 million
Jul 30, 2025 $ 0.128
+0.85%
$ 18.97 million $ 4.94 million
Jul 29, 2025 $ 0.127
-1.06%
$ 18.81 million $ 6.1 million
Jul 28, 2025 $ 0.129
-3.81%
$ 19.01 million $ 15.2 million
Jul 27, 2025 $ 0.134
+10.02%
$ 19.76 million $ 11.51 million
Jul 26, 2025 $ 0.121
+7.91%
$ 17.96 million $ 11.91 million
Jul 25, 2025 $ 0.113
+7.07%
$ 16.65 million $ 10.58 million
Jul 24, 2025 $ 0.105
+2.07%
$ 15.55 million $ 14.49 million
Jul 23, 2025 $ 0.103
-4.78%
$ 15.23 million $ 7.96 million
Jul 22, 2025 $ 0.108
+0.25%
$ 15.99 million $ 6.58 million
Jul 21, 2025 $ 0.108
+2.36%
$ 15.97 million $ 11.44 million
Jul 20, 2025 $ 0.105
+3.10%
$ 15.6 million $ 6.27 million