AdEx Network (ADX) historical data and Live price

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

ADX

USD

Rank313

1H 1.76 %

24H -6.82 %

7D -10.62 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
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
3/15/21	1.083	1.124	0.935	0.998	16,622,157.22	114,554,187.72
3/14/21	0.999	1.148	0.981	1.087	41,727,654.15	124,693,912.15
3/13/21	1.011	1.014	0.942	0.999	13,626,900.88	114,656,850.53
3/12/21	0.999	1.104	0.954	1.003	38,238,198.47	115,073,466.95
3/11/21	0.937	0.993	0.868	0.985	664,112.2	112,956,201.42
3/10/21	0.874	0.975	0.799	0.937	20,801,091	107,371,731.67
3/9/21	0.836	0.873	0.809	0.873	7,826,585.67	100,075,293.78
3/8/21	0.836	0.848	0.795	0.837	7,157,262.71	95,867,683.33
3/7/21	0.855	0.855	0.818	0.838	8,067,941.95	95,971,874.16
3/6/21	0.794	0.871	0.77	0.856	23,981,435.98	98,073,328.84
3/5/21	0.781	0.788	0.709	0.788	5,348,347.51	90,208,587.85
3/4/21	0.822	0.83	0.739	0.779	9,800,516.5	89,200,382.44
3/3/21	0.777	0.834	0.754	0.823	20,218,127.85	94,235,796.05
3/2/21	0.774	0.825	0.725	0.794	19,505,138.13	90,875,036.59
3/1/21	0.737	0.782	0.706	0.778	14,167,312.55	88,962,497.91
2/28/21	0.84	0.84	0.67	0.737	48,695,779.15	84,307,316.04
2/27/21	0.584	1.322	0.583	0.842	274,139,462.74	96,284,243.96
2/26/21	0.595	0.601	0.532	0.581	1,985,143.31	66,376,155.05
2/25/21	0.596	0.684	0.582	0.595	10,159,551.56	68,005,992.16
2/24/21	0.578	0.625	0.544	0.596	7,288,573.51	68,061,145.7
2/23/21	0.706	0.769	0.469	0.577	12,246,966.38	65,866,888.26
2/22/21	0.814	0.814	0.603	0.707	12,238,371.72	80,682,816.75
2/21/21	0.724	0.874	0.714	0.813	25,046,461.11	92,824,887.64
2/20/21	0.787	0.787	0.699	0.725	2,338,658.86	82,740,450.51
2/19/21	0.756	0.786	0.703	0.783	13,433,042.1	89,276,107.95
2/18/21	0.693	0.762	0.688	0.756	12,987,548.11	86,205,479.01
2/17/21	0.642	0.74	0.634	0.693	14,329,199.92	78,929,845.23
2/16/21	0.623	0.646	0.611	0.645	4,228,659.51	73,540,058.56
2/15/21	0.657	0.666	0.559	0.62	5,279,844.19	70,639,957.68
2/14/21	0.71	0.724	0.642	0.659	6,245,931.89	75,070,087.75
2/13/21	0.697	0.718	0.638	0.709	9,964,125.93	80,787,746.47
2/12/21	0.657	0.697	0.625	0.697	9,594,446.82	79,347,312.13
2/11/21	0.622	0.66	0.6	0.656	9,405,345.07	74,727,818.39
2/10/21	0.611	0.623	0.569	0.623	8,003,284.55	70,927,351.8
2/9/21	0.585	0.608	0.57	0.608	5,563,188.88	69,184,843.52
2/8/21	0.557	0.634	0.557	0.582	17,174,869.43	66,279,207.81
2/7/21	0.579	0.581	0.523	0.557	3,833,267.22	63,424,640.43
2/6/21	0.608	0.686	0.572	0.579	16,320,672.56	65,828,868.52
2/5/21	0.616	0.616	0.558	0.607	16,665,542.93	68,984,401.35
2/4/21	0.483	0.822	0.483	0.618	130,560,529.14	70,262,857.59
2/3/21	0.433	0.688	0.432	0.484	53,113,925.53	55,001,893.14
2/2/21	0.409	0.433	0.407	0.432	2,696,622.71	49,093,598.2
2/1/21	0.411	0.414	0.399	0.409	1,400,975.62	46,472,398.25
1/31/21	0.429	0.434	0.399	0.412	2,067,596.48	46,788,830.78
1/30/21	0.404	0.459	0.395	0.43	5,974,256.58	48,842,937.53
1/29/21	0.421	0.428	0.396	0.404	3,377,371.17	45,895,052.31
1/28/21	0.393	0.423	0.385	0.417	1,985,566.381	47,346,093.989
1/27/21	0.427	0.428	0.378	0.394	1,015,306.094	44,701,310.558
1/26/21	0.437	0.437	0.411	0.427	1,135,481.984	48,463,124.463
1/25/21	0.442	0.448	0.421	0.437	2,986,652.996	49,622,763.039
1/24/21	0.405	0.479	0.405	0.442	11,606,003.463	50,169,167.544
1/23/21	0.388	0.415	0.38	0.404	2,935,182.244	45,875,594.795
1/22/21	0.375	0.393	0.339	0.388	2,114,640.355	44,001,032.194
1/21/21	0.43	0.431	0.37	0.376	3,014,886.443	42,659,567.955
1/20/21	0.421	0.431	0.399	0.431	2,672,760.176	48,838,726.815
1/19/21	0.41	0.442	0.401	0.422	3,651,310.651	47,810,372.61
1/18/21	0.409	0.411	0.386	0.411	1,853,903.44	46,501,620.024
1/17/21	0.403	0.413	0.372	0.409	1,914,333.583	46,274,377.751
1/16/21	0.397	0.426	0.385	0.403	4,104,297.531	45,593,336.584
1/15/21	0.394	0.396	0.355	0.392	2,705,369.034	44,431,898.544
1/14/21	0.38	0.449	0.379	0.395	11,078,351.469	44,725,858.186
1/13/21	0.349	0.381	0.336	0.379	1,623,448.848	42,920,219.143
1/12/21	0.339	0.36	0.318	0.349	2,945,021.299	39,498,786.797

Similar Coins