AdEx Historical Data

ADX Page 8
Download
Date Close Price change Market cap Trading volume
May 30, 2025 $ 0.0977
-4.96%
$ 14.45 million $ 7.39 million
May 29, 2025 $ 0.103
-3.29%
$ 15.21 million $ 6.28 million
May 28, 2025 $ 0.106
-1.84%
$ 15.73 million $ 6.86 million
May 27, 2025 $ 0.108
+1.11%
$ 16.02 million $ 6.78 million
May 26, 2025 $ 0.107
+0.55%
$ 15.84 million $ 4.53 million
May 25, 2025 $ 0.107
-0.31%
$ 15.76 million $ 4.53 million
May 24, 2025 $ 0.107
-1.24%
$ 15.81 million $ 4.41 million
May 23, 2025 $ 0.108
-3.42%
$ 16.01 million $ 7.85 million
May 22, 2025 $ 0.112
+3.21%
$ 16.57 million $ 7.24 million
May 21, 2025 $ 0.109
+1.07%
$ 16.06 million $ 9.14 million
May 20, 2025 $ 0.107
-0.86%
$ 15.89 million $ 6.77 million
May 19, 2025 $ 0.108
-2.49%
$ 16.03 million $ 8.51 million
May 18, 2025 $ 0.111
+2.47%
$ 16.44 million $ 7.21 million
May 17, 2025 $ 0.108
-1.65%
$ 16.04 million $ 6.09 million
May 16, 2025 $ 0.11
+0.56%
$ 16.31 million $ 6.6 million
May 15, 2025 $ 0.11
-6.78%
$ 16.22 million $ 8.96 million
May 14, 2025 $ 0.118
-3.58%
$ 17.4 million $ 7.66 million
May 13, 2025 $ 0.122
+5.22%
$ 18.05 million $ 8.47 million
May 12, 2025 $ 0.116
+1.31%
$ 17.15 million $ 9.77 million
May 11, 2025 $ 0.114
-1.31%
$ 16.92 million $ 8.21 million
May 10, 2025 $ 0.116
+5.90%
$ 17.15 million $ 9.31 million
May 9, 2025 $ 0.11
+3.83%
$ 16.2 million $ 12.06 million
May 8, 2025 $ 0.105
+10.09%
$ 15.6 million $ 7.95 million
May 7, 2025 $ 0.0958
-0.12%
$ 14.17 million $ 4.55 million
May 6, 2025 $ 0.0959
-0.83%
$ 14.19 million $ 4.62 million
May 5, 2025 $ 0.0968
-0.15%
$ 14.31 million $ 5.06 million
May 4, 2025 $ 0.0969
+0.63%
$ 14.33 million $ 3.61 million
May 3, 2025 $ 0.0963
-1.94%
$ 14.24 million $ 4.31 million
May 2, 2025 $ 0.0982
+0.18%
$ 14.52 million $ 4.47 million
May 1, 2025 $ 0.0981
-0.36%
$ 14.51 million $ 12.98 million
Apr 30, 2025 $ 0.0985
+2.95%
$ 14.57 million $ 4.74 million
Apr 29, 2025 $ 0.0957
-2.06%
$ 14.15 million $ 1.56 million
Apr 28, 2025 $ 0.0977
-0.05%
$ 14.45 million $ 4.23 million
Apr 27, 2025 $ 0.0977
-3.82%
$ 14.45 million $ 5.94 million
Apr 26, 2025 $ 0.102
+4.01%
$ 15.02 million $ 5.32 million
Apr 25, 2025 $ 0.0976
+2.82%
$ 14.44 million $ 6.58 million
Apr 24, 2025 $ 0.095
-0.39%
$ 14.04 million $ 5.65 million
Apr 23, 2025 $ 0.0953
+3.34%
$ 14.1 million $ 6.63 million
Apr 22, 2025 $ 0.0922
+6.77%
$ 13.64 million $ 11.31 million
Apr 21, 2025 $ 0.0864
+1.28%
$ 12.78 million $ 3.5 million
Apr 20, 2025 $ 0.0853
+0.43%
$ 12.62 million $ 3.7 million
Apr 19, 2025 $ 0.085
+3.77%
$ 12.57 million $ 3.2 million
Apr 18, 2025 $ 0.0819
+5.06%
$ 12.11 million $ 2.45 million
Apr 17, 2025 $ 0.078
-0.35%
$ 11.53 million $ 4.98 million
Apr 16, 2025 $ 0.0782
+8.03%
$ 11.57 million $ 4.82 million
Apr 15, 2025 $ 0.0724
-7.51%
$ 10.71 million $ 4.31 million
Apr 14, 2025 $ 0.0783
-2.38%
$ 11.58 million $ 5.4 million
Apr 13, 2025 $ 0.0802
-8.12%
$ 11.85 million $ 5.5 million
Apr 12, 2025 $ 0.0872
-2.10%
$ 12.9 million $ 5.82 million
Apr 11, 2025 $ 0.0891
-2.15%
$ 13.18 million $ 6.42 million