AdEx Network (ADX) historical data and Live price

AdEx Network

ADX

$ 0.715611 + 1.708 %

0.00001789 BTC

MARKET CAP
87.555 M

24H VOLUME
1.219 M

CIRC.SUPPLY
122.35 M

MAX SUPPLY
150 M

ADX

USD

Rank339

1H 0.26 %

24H 1.71 %

7D -13.82 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
6/14/21	0.706	0.763	0.674	0.711	2,163,144.12	86,938,244.64
6/13/21	0.688	0.715	0.64	0.706	2,830,637.73	86,307,882.03
6/12/21	0.751	0.751	0.677	0.687	1,688,995.8	83,842,269.51
6/11/21	0.897	0.911	0.722	0.75	6,169,523.43	91,465,613.07
6/10/21	0.886	0.911	0.86	0.896	2,111,925.26	109,191,484.68
6/9/21	0.83	0.89	0.788	0.885	1,874,977.87	107,804,324.67
6/7/21	0.944	0.968	0.862	0.865	2,056,000.01	105,100,978.31
6/6/21	0.907	0.976	0.896	0.943	2,980,699.98	114,594,768.32
6/5/21	0.928	0.955	0.885	0.906	1,369,683.17	110,054,149.19
6/4/21	0.98	0.98	0.864	0.926	1,224,560.97	112,305,541.07
6/3/21	0.956	0.981	0.916	0.979	1,757,794.52	118,636,326.99
6/2/21	0.89	0.956	0.859	0.955	2,695,401.57	115,696,486.21
6/1/21	0.873	0.896	0.823	0.887	2,681,711.1	107,303,766.42
5/31/21	0.835	0.875	0.786	0.873	2,559,282.24	105,480,340.99
5/30/21	0.824	0.863	0.777	0.836	1,422,773.36	100,920,035.49
5/29/21	0.861	0.915	0.788	0.825	1,423,775.87	99,571,401.56
5/28/21	0.982	0.982	0.829	0.863	1,056,271.33	104,102,650.37
5/27/21	1.063	1.063	0.954	0.988	808,366.56	119,196,331.07
5/26/21	1.027	1.116	0.944	1.059	2,794,566.32	127,609,496.22
5/25/21	0.993	1.018	0.857	1.018	1,612,112.77	122,485,608.43
5/24/21	0.887	1.002	0.791	0.993	2,665,005.82	119,471,409.81
5/23/21	0.991	1.029	0.702	0.879	3,157,676.9	105,667,125.28
5/22/21	0.938	1.024	0.816	0.987	6,917,474.94	118,463,381.6
5/21/21	0.876	1.005	0.762	0.937	7,880,506.51	112,454,939.87
5/2/21	1.361	1.361	1.285	1.342	1,642,656.76	158,607,887.1
5/2/21	1.361	1.361	1.285	1.342	1,642,656.76	158,607,887.1
5/2/21	1.361	1.361	1.285	1.342	1,642,656.76	158,607,887.1
5/2/21	1.361	1.361	1.285	1.342	1,642,656.76	158,607,887.1
5/1/21	1.38	1.38	1.299	1.362	2,428,743.04	160,940,696.83
5/1/21	1.38	1.38	1.299	1.362	2,428,743.04	160,940,696.83
5/1/21	1.38	1.38	1.299	1.362	2,428,743.04	160,940,696.83
5/1/21	1.38	1.38	1.299	1.362	2,428,743.04	160,940,696.83
4/30/21	1.356	1.371	1.283	1.37	2,513,839	161,697,902.87
4/30/21	1.356	1.371	1.283	1.37	2,513,839	161,697,902.87
4/30/21	1.356	1.371	1.283	1.37	2,513,839	161,697,902.87
4/30/21	1.356	1.371	1.283	1.37	2,513,839	161,697,902.87
4/29/21	1.362	1.506	1.286	1.354	5,306,176.69	159,701,485.59
4/29/21	1.362	1.506	1.286	1.354	5,306,176.69	159,701,485.59
4/29/21	1.362	1.506	1.286	1.354	5,306,176.69	159,701,485.59
4/29/21	1.362	1.506	1.286	1.354	5,306,176.69	159,701,485.59
4/28/21	1.426	1.426	1.233	1.356	4,010,252.68	159,785,039.77
4/28/21	1.426	1.426	1.233	1.356	4,010,252.68	159,785,039.77
4/28/21	1.426	1.426	1.233	1.356	4,010,252.68	159,785,039.77
4/28/21	1.426	1.426	1.233	1.356	4,010,252.68	159,785,039.77
4/27/21	1.328	1.429	1.273	1.425	4,815,122.75	167,758,835.66
4/27/21	1.328	1.429	1.273	1.425	4,815,122.75	167,758,835.66
4/27/21	1.328	1.429	1.273	1.425	4,815,122.75	167,758,835.66
4/27/21	1.328	1.429	1.273	1.425	4,815,122.75	167,758,835.66
4/26/21	1.142	1.326	1.096	1.326	3,324,145.54	156,005,360.66
4/25/21	1.135	1.187	1.018	1.128	3,226,554.99	132,578,667.71
4/24/21	1.117	1.137	1.02	1.122	3,239,726.59	131,692,221.64
4/23/21	1.099	1.177	0.907	1.119	5,884,035.22	131,290,065.8
4/22/21	1.247	1.26	1.086	1.095	4,707,134.6	128,405,306.28
4/21/21	1.272	1.281	1.181	1.245	3,803,287.05	145,902,694.86
4/20/21	1.165	1.275	1.012	1.275	7,197,681.62	149,261,783.7
4/19/21	1.258	1.283	1.146	1.175	4,644,646.17	137,375,633.11
4/18/21	1.377	1.377	1.101	1.256	4,125,826.4	146,853,426.8
4/17/21	1.391	1.416	1.325	1.389	3,697,777.29	161,705,379.69
4/16/21	1.487	1.487	1.282	1.389	4,925,245.29	161,534,288.85
4/15/21	1.41	1.506	1.369	1.482	5,053,534.16	172,148,142.29
4/14/21	1.462	1.636	1.319	1.406	7,147,698.79	163,207,260.27
4/13/21	1.478	1.489	1.367	1.461	4,426,255.9	169,464,066.61
4/12/21	1.569	1.569	1.445	1.477	4,108,974.13	171,161,019.25
4/11/21	1.512	1.817	1.417	1.571	22,540,286.08	181,866,667.7
4/10/21	1.554	1.669	1.415	1.509	9,574,590.24	174,437,938.19
4/9/21	1.379	1.57	1.338	1.554	14,141,672.44	179,521,770.63
4/8/21	1.233	1.391	1.203	1.378	13,002,704.22	158,874,350.23
4/7/21	1.356	1.401	1.051	1.223	11,282,415.85	141,001,722.53
4/6/21	1.412	1.538	1.245	1.358	16,805,546.34	156,498,282.62
4/5/21	1.751	1.751	1.403	1.408	21,312,770.68	162,324,925.48
4/4/21	1.63	1.909	1.551	1.747	60,920,194.88	201,376,039.31
4/3/21	1.56	2.274	1.519	1.63	205,030,283	187,951,893.8
4/2/21	1.483	1.572	1.396	1.564	25,756,655.26	180,267,954.94
4/1/21	1.515	1.622	1.399	1.483	44,934,819.79	170,937,052.26
3/31/21	1.473	1.57	1.329	1.504	33,609,073.34	173,343,361.26
3/30/21	1.411	1.492	1.358	1.462	34,783,651.89	168,509,569.15
3/29/21	1.238	1.652	1.238	1.415	117,624,016.88	163,060,061.59
3/28/21	1.17	1.34	1.13	1.235	33,077,460.65	142,268,832.1
3/27/21	1.155	1.167	1.094	1.166	7,133,741.61	134,332,489.35
3/26/21	1.065	1.178	1.065	1.155	14,374,533.83	132,987,516.3
3/25/21	1.1	1.117	0.997	1.062	9,818,947.34	122,279,583.01
3/24/21	1.17	1.253	1.065	1.103	18,379,377.34	126,889,405.29
3/23/21	1.261	1.335	1.076	1.171	23,737,638.56	134,716,696.21
3/22/21	1.357	1.452	1.229	1.274	35,417,775.52	146,437,639.71
3/21/21	1.135	1.36	1.127	1.349	70,915,887.54	155,144,895.88
3/20/21	1.203	1.247	1.124	1.124	22,412,753.82	129,235,191.83
3/19/21	1.133	1.212	1.067	1.203	23,885,516.24	138,150,222.26
3/18/21	1.018	1.313	1.018	1.129	91,040,756.15	129,739,786.67
3/17/21	0.994	1.014	0.895	1.014	8,891,327.66	116,484,915.28
3/16/21	0.998	1.009	0.917	0.993	9,855,715.81	113,957,064.2

Similar Coins