AdEx Historical Data

ADX Page 9
Download
Date Close Price change Market cap Trading volume
Apr 10, 2025 $ 0.0911
-0.80%
$ 13.47 million $ 6.77 million
Apr 9, 2025 $ 0.0918
+8.46%
$ 13.58 million $ 8.94 million
Apr 8, 2025 $ 0.0846
-2.19%
$ 12.52 million $ 7.19 million
Apr 7, 2025 $ 0.0865
+1.27%
$ 12.8 million $ 9.57 million
Apr 6, 2025 $ 0.0854
-11.37%
$ 12.64 million $ 7.34 million
Apr 5, 2025 $ 0.0964
+1.67%
$ 14.26 million $ 4.64 million
Apr 4, 2025 $ 0.0948
-0.07%
$ 14.02 million $ 6.35 million
Apr 3, 2025 $ 0.0949
-5.36%
$ 14.03 million $ 8.5 million
Apr 2, 2025 $ 0.1
-2.59%
$ 14.83 million $ 9.43 million
Apr 1, 2025 $ 0.103
-1.11%
$ 15.22 million $ 5.63 million
Mar 31, 2025 $ 0.104
+3.71%
$ 15.39 million $ 5.62 million
Mar 30, 2025 $ 0.1
+4.35%
$ 14.84 million $ 9.42 million
Mar 29, 2025 $ 0.0962
-5.51%
$ 13.85 million $ 4.41 million
Mar 28, 2025 $ 0.102
-6.39%
$ 14.66 million $ 4.81 million
Mar 27, 2025 $ 0.109
-1.08%
$ 15.66 million $ 5.61 million
Mar 26, 2025 $ 0.11
-2.60%
$ 15.83 million $ 4.76 million
Mar 25, 2025 $ 0.113
+0.84%
$ 16.25 million $ 4.2 million
Mar 24, 2025 $ 0.112
+0.73%
$ 16.12 million $ 6.58 million
Mar 23, 2025 $ 0.111
+0.25%
$ 16 million $ 6.63 million
Mar 22, 2025 $ 0.111
+2.55%
$ 15.96 million $ 8.17 million
Mar 21, 2025 $ 0.108
-3.14%
$ 15.56 million $ 4.7 million
Mar 20, 2025 $ 0.112
-1.65%
$ 16.06 million $ 5.6 million
Mar 19, 2025 $ 0.113
+3.13%
$ 16.34 million $ 5.91 million
Mar 18, 2025 $ 0.11
-1.00%
$ 15.84 million $ 6.25 million
Mar 17, 2025 $ 0.111
+5.20%
$ 16 million $ 4.48 million
Mar 16, 2025 $ 0.106
-3.62%
$ 15.21 million $ 3.68 million
Mar 15, 2025 $ 0.11
-0.23%
$ 15.78 million $ 3.72 million
Mar 14, 2025 $ 0.112
+3.06%
$ 16.16 million $ 6.17 million
Mar 13, 2025 $ 0.109
-3.27%
$ 15.68 million $ 9.35 million
Mar 12, 2025 $ 0.113
+5.75%
$ 16.21 million $ 8.91 million
Mar 11, 2025 $ 0.106
+5.83%
$ 15.33 million $ 7.07 million
Mar 10, 2025 $ 0.101
-5.62%
$ 14.49 million $ 7.68 million
Mar 9, 2025 $ 0.107
-8.28%
$ 15.35 million $ 4.36 million
Mar 8, 2025 $ 0.116
-2.75%
$ 16.73 million $ 3.96 million
Mar 7, 2025 $ 0.119
+0.03%
$ 17.2 million $ 5.36 million
Mar 6, 2025 $ 0.119
+1.20%
$ 17.2 million $ 4.09 million
Mar 5, 2025 $ 0.118
+3.32%
$ 16.99 million $ 4.16 million
Mar 4, 2025 $ 0.114
-3.26%
$ 16.44 million $ 4.92 million
Mar 3, 2025 $ 0.118
-13.21%
$ 16.99 million $ 5.8 million
Mar 2, 2025 $ 0.136
+8.53%
$ 19.57 million $ 5.58 million
Mar 1, 2025 $ 0.125
-3.86%
$ 18.03 million $ 4.65 million
Feb 28, 2025 $ 0.13
+0.47%
$ 18.75 million $ 6.47 million
Feb 27, 2025 $ 0.13
+5.75%
$ 18.66 million $ 4.93 million
Feb 26, 2025 $ 0.122
-0.38%
$ 17.63 million $ 5.53 million
Feb 25, 2025 $ 0.123
+0.26%
$ 17.7 million $ 5.51 million
Feb 24, 2025 $ 0.123
-12.41%
$ 17.65 million $ 5 million
Feb 23, 2025 $ 0.14
-2.17%
$ 20.14 million $ 3.41 million
Feb 22, 2025 $ 0.143
+3.44%
$ 20.59 million $ 3.37 million
Feb 21, 2025 $ 0.138
-4.96%
$ 19.91 million $ 4.42 million
Feb 20, 2025 $ 0.145
+3.82%
$ 20.95 million $ 3.39 million