AdEx Network Historical Data

ADX Page 10
Download
Date Close Price change Market cap Trading volume
Dec 8, 2024 $ 0.256
+4.50%
$ 2.38 million $ 2,043
Dec 7, 2024 $ 0.245
-1.34%
$ 2.28 million $ 1,059
Dec 6, 2024 $ 0.248
+4.42%
$ 2.31 million $ 7,087
Dec 5, 2024 $ 0.238
-5.14%
$ 2.22 million $ 8,994
Dec 4, 2024 $ 0.23
+0.02%
$ -- $ 9,606
Dec 3, 2024 $ 0.229
+4.48%
$ 2.13 million $ 9,860
Dec 2, 2024 $ 0.219
+0.71%
$ 2.04 million $ 5,736
Dec 1, 2024 $ 0.216
+1.05%
$ 2.01 million $ 4,159
Nov 30, 2024 $ 0.214
+0.16%
$ 1.99 million $ 4,810
Nov 29, 2024 $ 0.214
+4.48%
$ 1.99 million $ 2,711
Nov 28, 2024 $ 0.205
+2.39%
$ 1.9 million $ 7,245
Nov 27, 2024 $ 0.201
+4.59%
$ 1.87 million $ 1,723
Nov 26, 2024 $ 0.192
-3.67%
$ 1.78 million $ 2,871
Nov 25, 2024 $ 0.199
+0.56%
$ 1.85 million $ 3,757
Nov 24, 2024 $ 0.197
+3.53%
$ 1.84 million $ 5,247
Nov 23, 2024 $ 0.191
+5.00%
$ 1.77 million $ 2,927
Nov 22, 2024 $ 0.182
+0.20%
$ 1.69 million $ 397
Nov 21, 2024 $ 0.181
+0.20%
$ 1.69 million $ 7,210
Nov 20, 2024 $ 0.181
+14.66%
$ 1.68 million $ 2,741
Nov 19, 2024 $ 0.18
-3.84%
$ 1.68 million $ 3,232
Nov 18, 2024 $ 0.188
+0.56%
$ 1.74 million $ 2,533
Nov 17, 2024 $ 0.188
-0.12%
$ 1.75 million $ 15,572
Nov 16, 2024 $ 0.188
+8.32%
$ 1.75 million $ 1,785
Nov 15, 2024 $ 0.177
+1.40%
$ 1.64 million $ 3,656
Nov 14, 2024 $ 0.174
+0.18%
$ 1.62 million $ 2,824
Nov 13, 2024 $ 0.174
-2.33%
$ 1.62 million $ 4,606
Nov 12, 2024 $ 0.179
-1.56%
$ 1.66 million $ 3,582
Nov 11, 2024 $ 0.181
-0.24%
$ 1.68 million $ 2,938
Nov 10, 2024 $ 0.182
+5.69%
$ 1.69 million $ 5,765
Nov 9, 2024 $ 0.172
+1.65%
$ 1.6 million $ 1,007
Nov 8, 2024 $ 0.169
+0.69%
$ 1.57 million $ 2,158
Nov 7, 2024 $ 0.168
-0.01%
$ 1.57 million $ 3,192
Nov 6, 2024 $ 0.168
+4.40%
$ 1.57 million $ 3,969
Nov 5, 2024 $ 0.161
-2.23%
$ 1.5 million $ 3,004
Nov 4, 2024 $ 0.154
-0.03%
$ -- $ 3,607
Nov 3, 2024 $ 0.154
-5.57%
$ 1.43 million $ 3,606
Nov 2, 2024 $ 0.163
-0.97%
$ 1.52 million $ 547
Nov 1, 2024 $ 0.165
-1.49%
$ 1.53 million $ 6,945
Oct 31, 2024 $ 0.168
-1.28%
$ 1.56 million $ 1,877
Oct 30, 2024 $ 0.17
-3.05%
$ 1.58 million $ 6,191
Oct 29, 2024 $ 0.175
+0.86%
$ 1.63 million $ 5,029
Oct 28, 2024 $ 0.173
+5.52%
$ 1.61 million $ 3,355
Oct 27, 2024 $ 0.164
+0.07%
$ 1.53 million $ 563
Oct 26, 2024 $ 0.164
-0.57%
$ 1.53 million $ 1,187
Oct 25, 2024 $ 0.165
-7.19%
$ 1.54 million $ 2,416
Oct 24, 2024 $ 0.178
-7.79%
$ 1.66 million $ 50,202
Oct 23, 2024 $ 0.193
+6.19%
$ 1.8 million $ 16,213
Oct 22, 2024 $ 0.182
+3.35%
$ 1.69 million $ 6,357
Oct 21, 2024 $ 0.176
+1.16%
$ 1.64 million $ 1,525
Oct 20, 2024 $ 0.174
-3.33%
$ 1.62 million $ 10,814