AdEx Network (ADX) historical data and Live price

adx-net

AdEx Network

ADX
$ 0.220971 -20.068 % 0.00001679 BTC
MARKET CAP
22.532 M
24H VOLUME
9.545 M
CIRC.SUPPLY
101.969 M
MAX SUPPLY
150 M
Rank306
1H -3.19 %
24H -20.07 %
7D 4.49 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
10/26/200.240.3290.2350.24419,220,737.90524,847,523.547
10/25/200.2560.2570.2310.24823,655.29924,485,187.147
10/24/200.2440.260.2360.2562,630,243.12926,108,819.758
10/23/200.2260.2560.2190.2442,659,216.27124,841,031.714
10/22/200.2120.2260.2090.226659,402.74122,981,460.348
10/21/200.2180.2180.2080.212827,600.04821,585,234.944
10/20/200.2130.2190.2050.217882,025.29622,087,326.296
10/19/200.2050.2170.1990.2131,595,600.32821,718,707.238
10/18/200.2050.2060.1940.205975,141.27320,871,144.732
10/17/200.1930.2040.1910.204779,576.5220,780,394.019
10/16/200.1890.1930.1770.193805,301.39919,619,492.958
10/15/200.1870.1910.1850.189491,058.55919,212,581.397
10/14/200.1930.1960.1860.188507,539.85519,176,735.67
10/13/200.1950.1960.190.193460,595.08319,681,855.288
10/12/200.2010.2020.1880.1951,255,549.4219,866,892.037
10/11/200.2080.2080.1930.2011,119,915.28420,483,236.411
10/10/200.1920.2080.1910.2053,867,848.34720,928,194.598
10/9/200.1860.1950.1790.1911,531,836.45819,132,447.485
10/8/200.180.1870.1770.1872,092,742.06718,654,887.333
10/7/200.1780.1810.1720.181,011,005.85718,039,821.61
10/6/200.20.2010.1770.1781,569,557.70617,782,994.961
10/5/200.2030.2210.1870.23,579,580.87720,015,459.554
10/4/200.1860.2090.1860.2033,183,413.75420,276,194.466
10/3/200.1810.1860.180.186590,793.70318,584,620.82
10/2/200.1880.1890.1750.1811,441,239.92718,100,685.059
10/1/200.1950.2010.1840.1881,341,289.99618,759,896.305
9/29/200.1890.1930.1830.1922,840,587.37819,158,197.692
9/28/200.1990.2020.1850.1898,386,644.19718,919,935.903
9/27/200.1910.2140.1910.1999,698,170.73919,910,177.318
9/26/200.1620.2140.1610.19210,420,651.70919,197,728.505
9/25/200.1560.1620.150.1622,885,947.38716,199,182.27
9/24/200.1420.1590.1390.1562,866,963.11915,638,673.28
9/23/200.1530.1550.140.1422,553,262.59414,215,214.589
9/22/200.1630.1630.1450.1534,566,170.72115,327,104.527
9/21/200.1880.2160.1590.1636,928,818.7916,329,649.76
9/20/200.1660.2350.1640.1919,034,354.28818,965,032.478
9/19/200.160.1730.1540.1661,248,619.04916,640,055.883
9/18/200.1590.1610.1530.16403,562.36516,002,200.438
9/17/200.1530.1610.1490.159565,257.4215,876,207.8
9/16/200.1550.1550.1460.153762,691.1715,270,569.685
9/15/200.1640.1670.1530.1551,026,872.91415,476,639.973
9/14/200.1710.1710.1610.164987,740.81716,439,054.817
9/13/200.1810.1930.1610.1713,854,712.75117,108,221.324
9/12/200.1930.1930.1770.1815,804,222.02218,128,117.355
9/11/200.1650.3360.1630.19338,404,712.89619,255,274.098
9/10/200.1490.1740.1450.1651,401,928.7316,545,196.868
9/9/200.1380.1550.1350.149812,287.83314,898,309.175
9/8/200.1370.1390.130.138493,819.69113,822,622.603
9/7/200.1480.150.1310.137816,205.65713,727,574.784
9/6/200.1410.1490.1360.148504,395.24614,783,776.603
9/5/200.1540.1590.1370.141543,835.94714,067,990.498
9/4/200.1530.160.1460.154723,305.57415,387,370.855
9/3/200.1890.1890.1460.153732,088.18215,282,888.187
9/2/200.2090.2150.1770.1891,778,459.45218,911,459.178
9/1/200.2120.2340.2050.2082,781,927.08820,844,165.438
8/31/200.2020.2210.1970.2122,693,275.68821,214,887.509
8/30/200.1920.2030.1910.202700,681.98920,235,116.301
8/29/200.1880.1990.1880.192937,760.69219,160,675.097
8/28/200.1770.1930.1750.188495,789.42418,825,695.93
8/27/200.1920.1940.1720.178969,792.05717,775,688.819
8/26/200.1880.1940.1820.1921,036,373.34519,221,626.396
8/25/200.2040.2040.1830.188692,177.3718,818,005.068
8/24/200.1910.2080.190.2043,554,019.02120,410,608.173
8/23/200.1940.1960.1870.1911,161,318.19717,775,833.893
8/22/200.1920.20.1860.1941,163,644.9217,998,341.67
8/21/200.1980.2020.1890.1921,055,391.23717,851,989.941
8/20/200.1920.210.1860.1982,327,531.12618,421,092.857
8/19/200.2020.2040.1880.191929,305.98617,642,073.122
8/18/200.2080.210.1970.2021,301,247.26518,656,597.729
8/17/200.2150.2170.2060.2071,312,693.61219,115,415.673
8/16/200.210.2150.2050.215697,166.94119,820,739.321
8/15/200.220.2220.2090.211,508,199.26619,327,064.858
8/14/200.2250.2360.2160.221,951,451.06920,270,458.804
8/13/200.2340.2370.2180.2252,750,742.28520,763,206.235
8/12/200.2330.2480.2180.2343,802,809.76121,575,263.902
8/11/200.2350.2530.2220.2345,779,051.39621,560,927.428
8/10/200.2290.2490.2170.2366,031,593.33721,720,341.533
8/9/200.2390.2390.2220.2292,359,330.89121,119,749.37
8/8/200.2220.2440.220.2395,191,605.34922,050,123.388
8/7/200.2220.2440.2120.2214,423,877.2820,411,585.97
8/6/200.2230.2240.2110.2222,773,874.94520,425,413.915
8/5/200.2350.2370.2170.2234,372,309.34220,470,244.832
8/4/200.2030.2590.2020.23516,925,861.64721,620,166.938
8/3/200.2130.2130.1950.2032,777,103.88218,620,560.302
8/2/200.2160.220.1750.2136,772,030.41319,552,944.064
8/1/200.2080.2710.2070.21621,656,539.22119,888,315.397
7/31/200.2250.2820.2010.20822,615,191.77319,097,929.998
7/30/200.2910.3060.2090.22520,727,373.30120,644,511.882
7/29/200.160.3580.1460.288104,135,592.29726,438,248.271
7/28/200.1070.1950.1060.1620,087,264.68314,727,954.417