AdEx Network (ADX) historical data and Live price

adx-net

AdEx Network

ADX
$ 1.48 -6.824 % 0.00002449 BTC
MARKET CAP
171.222 M
24H VOLUME
6.394 M
CIRC.SUPPLY
115.81 M
MAX SUPPLY
150 M
Rank313
1H 1.76 %
24H -6.82 %
7D -10.62 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
4/11/211.5121.8171.4171.57122,540,286.08181,866,667.7
4/10/211.5541.6691.4151.5099,574,590.24174,437,938.19
4/9/211.3791.571.3381.55414,141,672.44179,521,770.63
4/8/211.2331.3911.2031.37813,002,704.22158,874,350.23
4/7/211.3561.4011.0511.22311,282,415.85141,001,722.53
4/6/211.4121.5381.2451.35816,805,546.34156,498,282.62
4/5/211.7511.7511.4031.40821,312,770.68162,324,925.48
4/4/211.631.9091.5511.74760,920,194.88201,376,039.31
4/3/211.562.2741.5191.63205,030,283187,951,893.8
4/2/211.4831.5721.3961.56425,756,655.26180,267,954.94
4/1/211.5151.6221.3991.48344,934,819.79170,937,052.26
3/31/211.4731.571.3291.50433,609,073.34173,343,361.26
3/30/211.4111.4921.3581.46234,783,651.89168,509,569.15
3/29/211.2381.6521.2381.415117,624,016.88163,060,061.59
3/28/211.171.341.131.23533,077,460.65142,268,832.1
3/27/211.1551.1671.0941.1667,133,741.61134,332,489.35
3/26/211.0651.1781.0651.15514,374,533.83132,987,516.3
3/25/211.11.1170.9971.0629,818,947.34122,279,583.01
3/24/211.171.2531.0651.10318,379,377.34126,889,405.29
3/23/211.2611.3351.0761.17123,737,638.56134,716,696.21
3/22/211.3571.4521.2291.27435,417,775.52146,437,639.71
3/21/211.1351.361.1271.34970,915,887.54155,144,895.88
3/20/211.2031.2471.1241.12422,412,753.82129,235,191.83
3/19/211.1331.2121.0671.20323,885,516.24138,150,222.26
3/18/211.0181.3131.0181.12991,040,756.15129,739,786.67
3/17/210.9941.0140.8951.0148,891,327.66116,484,915.28
3/16/210.9981.0090.9170.9939,855,715.81113,957,064.2
3/15/211.0831.1240.9350.99816,622,157.22114,554,187.72
3/14/210.9991.1480.9811.08741,727,654.15124,693,912.15
3/13/211.0111.0140.9420.99913,626,900.88114,656,850.53
3/12/210.9991.1040.9541.00338,238,198.47115,073,466.95
3/11/210.9370.9930.8680.985664,112.2112,956,201.42
3/10/210.8740.9750.7990.93720,801,091107,371,731.67
3/9/210.8360.8730.8090.8737,826,585.67100,075,293.78
3/8/210.8360.8480.7950.8377,157,262.7195,867,683.33
3/7/210.8550.8550.8180.8388,067,941.9595,971,874.16
3/6/210.7940.8710.770.85623,981,435.9898,073,328.84
3/5/210.7810.7880.7090.7885,348,347.5190,208,587.85
3/4/210.8220.830.7390.7799,800,516.589,200,382.44
3/3/210.7770.8340.7540.82320,218,127.8594,235,796.05
3/2/210.7740.8250.7250.79419,505,138.1390,875,036.59
3/1/210.7370.7820.7060.77814,167,312.5588,962,497.91
2/28/210.840.840.670.73748,695,779.1584,307,316.04
2/27/210.5841.3220.5830.842274,139,462.7496,284,243.96
2/26/210.5950.6010.5320.5811,985,143.3166,376,155.05
2/25/210.5960.6840.5820.59510,159,551.5668,005,992.16
2/24/210.5780.6250.5440.5967,288,573.5168,061,145.7
2/23/210.7060.7690.4690.57712,246,966.3865,866,888.26
2/22/210.8140.8140.6030.70712,238,371.7280,682,816.75
2/21/210.7240.8740.7140.81325,046,461.1192,824,887.64
2/20/210.7870.7870.6990.7252,338,658.8682,740,450.51
2/19/210.7560.7860.7030.78313,433,042.189,276,107.95
2/18/210.6930.7620.6880.75612,987,548.1186,205,479.01
2/17/210.6420.740.6340.69314,329,199.9278,929,845.23
2/16/210.6230.6460.6110.6454,228,659.5173,540,058.56
2/15/210.6570.6660.5590.625,279,844.1970,639,957.68
2/14/210.710.7240.6420.6596,245,931.8975,070,087.75
2/13/210.6970.7180.6380.7099,964,125.9380,787,746.47
2/12/210.6570.6970.6250.6979,594,446.8279,347,312.13
2/11/210.6220.660.60.6569,405,345.0774,727,818.39
2/10/210.6110.6230.5690.6238,003,284.5570,927,351.8
2/9/210.5850.6080.570.6085,563,188.8869,184,843.52
2/8/210.5570.6340.5570.58217,174,869.4366,279,207.81
2/7/210.5790.5810.5230.5573,833,267.2263,424,640.43
2/6/210.6080.6860.5720.57916,320,672.5665,828,868.52
2/5/210.6160.6160.5580.60716,665,542.9368,984,401.35
2/4/210.4830.8220.4830.618130,560,529.1470,262,857.59
2/3/210.4330.6880.4320.48453,113,925.5355,001,893.14
2/2/210.4090.4330.4070.4322,696,622.7149,093,598.2
2/1/210.4110.4140.3990.4091,400,975.6246,472,398.25
1/31/210.4290.4340.3990.4122,067,596.4846,788,830.78
1/30/210.4040.4590.3950.435,974,256.5848,842,937.53
1/29/210.4210.4280.3960.4043,377,371.1745,895,052.31
1/28/210.3930.4230.3850.4171,985,566.38147,346,093.989
1/27/210.4270.4280.3780.3941,015,306.09444,701,310.558
1/26/210.4370.4370.4110.4271,135,481.98448,463,124.463
1/25/210.4420.4480.4210.4372,986,652.99649,622,763.039
1/24/210.4050.4790.4050.44211,606,003.46350,169,167.544
1/23/210.3880.4150.380.4042,935,182.24445,875,594.795
1/22/210.3750.3930.3390.3882,114,640.35544,001,032.194
1/21/210.430.4310.370.3763,014,886.44342,659,567.955
1/20/210.4210.4310.3990.4312,672,760.17648,838,726.815
1/19/210.410.4420.4010.4223,651,310.65147,810,372.61
1/18/210.4090.4110.3860.4111,853,903.4446,501,620.024
1/17/210.4030.4130.3720.4091,914,333.58346,274,377.751
1/16/210.3970.4260.3850.4034,104,297.53145,593,336.584
1/15/210.3940.3960.3550.3922,705,369.03444,431,898.544
1/14/210.380.4490.3790.39511,078,351.46944,725,858.186
1/13/210.3490.3810.3360.3791,623,448.84842,920,219.143
1/12/210.3390.360.3180.3492,945,021.29939,498,786.797