AdEx Network Historical Data

ADX Page 73
Download
Date Close Price change Market cap Trading volume
Nov 22, 8 AM $ 0.109
-0.81%
$ 1.01 million $ 503,537
Nov 22, 7 AM $ 0.11
+0.37%
$ 1.02 million $ 511,010
Nov 22, 6 AM $ 0.109
+0.74%
$ 1.02 million $ 518,409
Nov 22, 5 AM $ 0.108
+0.37%
$ 1.01 million $ 526,097
Nov 22, 4 AM $ 0.107
-0.64%
$ 997,943 $ 537,868
Nov 22, 3 AM $ 0.108
+0.00%
$ 1 million $ 545,540
Nov 22, 2 AM $ 0.107
-0.73%
$ 998,860 $ 558,118
Nov 22, 1 AM $ 0.108
+0.83%
$ 1 million $ 568,691
Nov 22, 12 AM $ 0.107
-0.36%
$ 996,064 $ 577,223
Nov 21, 11 PM $ 0.107
+2.17%
$ 998,768 $ 588,727
Nov 21, 10 PM $ 0.105
-0.65%
$ 978,465 $ 594,884
Nov 21, 9 PM $ 0.106
+2.10%
$ 987,656 $ 600,415
Nov 21, 8 PM $ 0.105
+1.14%
$ 977,408 $ 607,274
Nov 21, 7 PM $ 0.104
-1.69%
$ 968,202 $ 617,057
Nov 21, 6 PM $ 0.106
-0.20%
$ 985,765 $ 610,307
Nov 21, 5 PM $ 0.107
+0.38%
$ 993,260 $ 603,161
Nov 21, 4 PM $ 0.106
+0.18%
$ 989,463 $ 590,549
Nov 21, 3 PM $ 0.106
-3.01%
$ 990,476 $ 582,390
Nov 21, 2 PM $ 0.109
+0.92%
$ 1.02 million $ 578,452
Nov 21, 1 PM $ 0.108
+0.56%
$ 1.01 million $ 572,392
Nov 21, 12 PM $ 0.108
+0.93%
$ 1 million $ 568,566
Nov 21, 11 AM $ 0.107
-1.65%
$ 995,149 $ 565,787
Nov 21, 10 AM $ 0.109
-1.27%
$ 1.01 million $ 561,489
Nov 21, 9 AM $ 0.11
-1.95%
$ 1.02 million $ 550,489
Nov 21, 8 AM $ 0.112
+0.45%
$ 1.05 million $ 546,825
Nov 21, 7 AM $ 0.112
-3.60%
$ 1.05 million $ 540,638
Nov 21, 6 AM $ 0.117
+0.34%
$ 1.09 million $ 534,350
Nov 21, 5 AM $ 0.117
-0.34%
$ 1.08 million $ 531,472
Nov 21, 4 AM $ 0.117
-0.77%
$ 1.08 million $ 520,795
Nov 21, 3 AM $ 0.118
+0.08%
$ 1.09 million $ 513,643
Nov 21, 2 AM $ 0.118
-2.24%
$ 1.09 million $ 504,432
Nov 21, 1 AM $ 0.121
+0.17%
$ 1.12 million $ 495,388
Nov 21, 12 AM $ 0.12
+1.25%
$ 1.12 million $ 488,293
Nov 20, 11 PM $ 0.12
-1.56%
$ 1.11 million $ 476,909
Nov 20, 10 PM $ 0.121
+0.58%
$ 1.13 million $ 472,021
Nov 20, 9 PM $ 0.121
+1.17%
$ 1.13 million $ 469,193
Nov 20, 8 PM $ 0.12
-0.25%
$ 1.11 million $ 462,337
Nov 20, 7 PM $ 0.12
+1.26%
$ 1.12 million $ 457,100
Nov 20, 6 PM $ 0.119
-0.42%
$ 1.1 million $ 456,413
Nov 20, 5 PM $ 0.119
-1.00%
$ 1.11 million $ 457,089
Nov 20, 4 PM $ 0.121
-3.51%
$ 1.13 million $ 455,660
Nov 20, 3 PM $ 0.125
+0.40%
$ 1.17 million $ 456,657
Nov 20, 2 PM $ 0.125
-0.32%
$ 1.16 million $ 456,411
Nov 20, 1 PM $ 0.125
-0.08%
$ 1.16 million $ 455,877
Nov 20, 12 PM $ 0.125
+1.47%
$ 1.16 million $ 455,496
Nov 20, 11 AM $ 0.123
+0.41%
$ 1.14 million $ 457,541
Nov 20, 10 AM $ 0.122
-0.25%
$ 1.13 million $ 455,890
Nov 20, 9 AM $ 0.122
-0.89%
$ 1.13 million $ 709,920
Nov 20, 8 AM $ 0.123
-0.16%
$ 1.14 million $ 710,187
Nov 20, 7 AM $ 0.123
+0.47%
$ 1.14 million $ 709,426