AdEx Network (ADX) historical data and Live price

adx-net

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
Rank339
1H 0.26 %
24H 1.71 %
7D -13.82 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
6/14/210.7060.7630.6740.7112,163,144.1286,938,244.64
6/13/210.6880.7150.640.7062,830,637.7386,307,882.03
6/12/210.7510.7510.6770.6871,688,995.883,842,269.51
6/11/210.8970.9110.7220.756,169,523.4391,465,613.07
6/10/210.8860.9110.860.8962,111,925.26109,191,484.68
6/9/210.830.890.7880.8851,874,977.87107,804,324.67
6/7/210.9440.9680.8620.8652,056,000.01105,100,978.31
6/6/210.9070.9760.8960.9432,980,699.98114,594,768.32
6/5/210.9280.9550.8850.9061,369,683.17110,054,149.19
6/4/210.980.980.8640.9261,224,560.97112,305,541.07
6/3/210.9560.9810.9160.9791,757,794.52118,636,326.99
6/2/210.890.9560.8590.9552,695,401.57115,696,486.21
6/1/210.8730.8960.8230.8872,681,711.1107,303,766.42
5/31/210.8350.8750.7860.8732,559,282.24105,480,340.99
5/30/210.8240.8630.7770.8361,422,773.36100,920,035.49
5/29/210.8610.9150.7880.8251,423,775.8799,571,401.56
5/28/210.9820.9820.8290.8631,056,271.33104,102,650.37
5/27/211.0631.0630.9540.988808,366.56119,196,331.07
5/26/211.0271.1160.9441.0592,794,566.32127,609,496.22
5/25/210.9931.0180.8571.0181,612,112.77122,485,608.43
5/24/210.8871.0020.7910.9932,665,005.82119,471,409.81
5/23/210.9911.0290.7020.8793,157,676.9105,667,125.28
5/22/210.9381.0240.8160.9876,917,474.94118,463,381.6
5/21/210.8761.0050.7620.9377,880,506.51112,454,939.87
5/2/211.3611.3611.2851.3421,642,656.76158,607,887.1
5/2/211.3611.3611.2851.3421,642,656.76158,607,887.1
5/2/211.3611.3611.2851.3421,642,656.76158,607,887.1
5/2/211.3611.3611.2851.3421,642,656.76158,607,887.1
5/1/211.381.381.2991.3622,428,743.04160,940,696.83
5/1/211.381.381.2991.3622,428,743.04160,940,696.83
5/1/211.381.381.2991.3622,428,743.04160,940,696.83
5/1/211.381.381.2991.3622,428,743.04160,940,696.83
4/30/211.3561.3711.2831.372,513,839161,697,902.87
4/30/211.3561.3711.2831.372,513,839161,697,902.87
4/30/211.3561.3711.2831.372,513,839161,697,902.87
4/30/211.3561.3711.2831.372,513,839161,697,902.87
4/29/211.3621.5061.2861.3545,306,176.69159,701,485.59
4/29/211.3621.5061.2861.3545,306,176.69159,701,485.59
4/29/211.3621.5061.2861.3545,306,176.69159,701,485.59
4/29/211.3621.5061.2861.3545,306,176.69159,701,485.59
4/28/211.4261.4261.2331.3564,010,252.68159,785,039.77
4/28/211.4261.4261.2331.3564,010,252.68159,785,039.77
4/28/211.4261.4261.2331.3564,010,252.68159,785,039.77
4/28/211.4261.4261.2331.3564,010,252.68159,785,039.77
4/27/211.3281.4291.2731.4254,815,122.75167,758,835.66
4/27/211.3281.4291.2731.4254,815,122.75167,758,835.66
4/27/211.3281.4291.2731.4254,815,122.75167,758,835.66
4/27/211.3281.4291.2731.4254,815,122.75167,758,835.66
4/26/211.1421.3261.0961.3263,324,145.54156,005,360.66
4/25/211.1351.1871.0181.1283,226,554.99132,578,667.71
4/24/211.1171.1371.021.1223,239,726.59131,692,221.64
4/23/211.0991.1770.9071.1195,884,035.22131,290,065.8
4/22/211.2471.261.0861.0954,707,134.6128,405,306.28
4/21/211.2721.2811.1811.2453,803,287.05145,902,694.86
4/20/211.1651.2751.0121.2757,197,681.62149,261,783.7
4/19/211.2581.2831.1461.1754,644,646.17137,375,633.11
4/18/211.3771.3771.1011.2564,125,826.4146,853,426.8
4/17/211.3911.4161.3251.3893,697,777.29161,705,379.69
4/16/211.4871.4871.2821.3894,925,245.29161,534,288.85
4/15/211.411.5061.3691.4825,053,534.16172,148,142.29
4/14/211.4621.6361.3191.4067,147,698.79163,207,260.27
4/13/211.4781.4891.3671.4614,426,255.9169,464,066.61
4/12/211.5691.5691.4451.4774,108,974.13171,161,019.25
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