AADex Finance Historical Data

$ADE Page 3
Download
Date Close Price change Market cap Trading volume
Nov 10, 2024 $ 0.0399
+0.06%
$ 398,955 $ 83
Nov 9, 2024 $ 0.0399
+5.26%
$ 398,673 $ 30
Nov 8, 2024 $ 0.038
-1.04%
$ 379,620 $ 302
Nov 7, 2024 $ 0.0381
-2.73%
$ 380,845 $ 580
Nov 6, 2024 $ 0.0392
+0.44%
$ 391,598 $ 5,306
Nov 5, 2024 $ 0.0396
+7.47%
$ 396,395 $ 15
Nov 4, 2024 $ 0.0377
+0.30%
$ -- $ 75
Nov 3, 2024 $ 0.0379
-6.32%
$ 378,965 $ 76
Nov 2, 2024 $ 0.04
+2.29%
$ 399,994 $ 237
Nov 1, 2024 $ 0.0391
+0.74%
$ -- $ 8
Oct 31, 2024 $ 0.0391
-3.58%
$ 390,553 $ 8
Oct 30, 2024 $ 0.0405
-3.14%
$ 405,363 $ 960
Oct 29, 2024 $ 0.043
+3.19%
$ 430,082 $ 75
Oct 28, 2024 $ 0.0421
+5.27%
$ 421,293 $ 200
Oct 27, 2024 $ 0.0419
+1.83%
$ 418,971 $ 60
Oct 26, 2024 $ 0.0414
+2.95%
$ 414,185 $ 95
Oct 25, 2024 $ 0.0404
-2.18%
$ 404,069 $ 9
Oct 24, 2024 $ 0.0432
+4.84%
$ 432,179 $ 75
Oct 23, 2024 $ 0.0412
-12.51%
$ 412,145 $ 2,642
Oct 22, 2024 $ 0.0469
-2.12%
$ 469,146 $ 400
Oct 21, 2024 $ 0.048
-14.33%
$ 479,576 $ 196
Oct 20, 2024 $ 0.0485
-11.93%
$ 484,902 $ 3,875
Oct 19, 2024 $ 0.0553
+4.46%
$ 553,065 $ 1,911
Oct 18, 2024 $ 0.0528
-3.04%
$ 528,370 $ 1,113
Oct 17, 2024 $ 0.0538
-5.83%
$ 537,696 $ 24
Oct 16, 2024 $ 0.0568
+5.92%
$ 567,972 $ 938
Oct 15, 2024 $ 0.0536
-0.08%
$ 536,477 $ 1,049
Oct 14, 2024 $ 0.0535
+0.72%
$ 535,349 $ 840
Oct 13, 2024 $ 0.0533
-19.99%
$ 532,553 $ 11,551
Oct 12, 2024 $ 0.0665
-56.44%
$ 664,505 $ 5,615
Oct 11, 2024 $ 0.153
+124.28%
$ 1.53 million $ 27,264
Oct 7, 2024 $ 0.0396
+0.97%
$ -- $ 12,652
Oct 6, 2024 $ 0.0392
+1.43%
$ 392,051 $ 12,587
Oct 4, 2024 $ 0.28
+1.38%
$ -- $ 34,818
Oct 3, 2024 $ 0.276
+0.29%
$ 2.76 million $ 34,315
Sep 29, 2024 $ 1.4
-0.76%
$ -- $ 5,604
Sep 28, 2024 $ 1.42
-2.80%
$ 14.15 million $ 24,700
Sep 27, 2024 $ 1.46
-3.80%
$ 14.57 million $ 18,917
Sep 26, 2024 $ 1.52
+7.69%
$ 15.15 million $ 16,422
Sep 25, 2024 $ 1.41
-11.27%
$ 14.06 million $ 68,933
Sep 24, 2024 $ 1.58
+5.82%
$ 15.85 million $ 11,336
Sep 23, 2024 $ 1.5
-11.81%
$ 14.96 million $ 26,641
Sep 22, 2024 $ 1.7
-6.54%
$ 16.96 million $ 120,810
Sep 21, 2024 $ 1.82
-0.59%
$ 18.17 million $ 209,233
Sep 20, 2024 $ 1.83
-0.86%
$ 18.25 million $ 381,401
Sep 15, 2024 $ 0.000165
+0.10%
$ -- $ 11,964
Sep 14, 2024 $ 0.000165
-99.99%
$ 1,648 $ 11,955
Sep 13, 2024 $ 2.01
-4.14%
$ 20.13 million $ 33,687
Sep 12, 2024 $ 2.1
+0.02%
$ 21 million $ 24,246
Sep 11, 2024 $ 2.1
-0.87%
$ 21.01 million $ 60,794