AdEx (ADX) historical data and Live price

adx-net

AdEx

ADX
$ 0.228895 + 14.159 % 0.00000326 BTC
MARKET CAP
32.971 M
24H VOLUME
43.186 M
CIRC.SUPPLY
144.046 M
MAX SUPPLY
150 M
Rank741
1H 8.98 %
24H 14.16 %
7D 20.59 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
5/21/240.2060.3040.20.21839,584,351.3731,404,193.32
5/20/240.1890.2080.1870.2076,466,885.2329,735,792.64
5/19/240.1970.1980.1890.1893,138,621.8827,245,528.14
5/18/240.1970.2030.1970.1971,924,269.2728,443,821.84
5/17/240.1920.1990.1910.1972,371,204.328,445,467.32
5/16/240.1980.1980.1910.1923,623,713.2727,608,200.04
5/15/240.1880.1990.1870.1984,849,969.8328,481,092.13
5/14/240.1920.1940.1840.1885,121,202.1627,061,539.5
5/13/240.1920.1950.1830.1926,461,050.6227,685,828.42
5/12/240.1930.1950.1920.1921,899,649.3727,642,605.31
5/11/240.1950.1980.1920.1922,360,030.3127,724,521.22
5/10/240.2070.210.1930.1956,031,244.2128,125,004.78
5/5/240.2040.2220.2010.2186,266,120.6931,334,426.25
5/4/240.2050.2060.2010.2043,755,165.3329,436,800.84
5/3/240.1930.2070.1920.2053,837,290.1429,582,171.88
5/2/240.1880.1960.1820.1933,891,216.5327,829,317.8
5/1/240.1860.1910.180.1887,236,256.8427,082,267.7
4/30/240.1970.20.1820.1866,757,767.7726,835,021.44
4/29/240.2010.2010.1920.1973,659,452.9728,417,182.76
4/28/240.2050.2080.1990.2013,159,274.6828,895,499.93
4/27/240.1980.2050.1930.2043,484,610.629,452,648.25
4/26/240.2080.2080.1980.1983,980,291.628,552,266.55
4/25/240.2090.2110.2020.2084,210,952.8830,001,529.4
4/24/240.2310.2310.2080.2096,224,549.6830,106,834.29
4/23/240.2210.2380.220.2315,437,338.9533,239,788.91
4/22/240.220.2290.220.2214,705,686.731,791,237.14
4/21/240.2290.2310.2150.223,518,277.5831,726,743.28
4/20/240.2110.230.2090.233,297,761.8833,059,795.7
4/19/240.2110.2170.1980.2115,580,251.1330,386,376.66
4/18/240.20.2120.1960.2113,958,623.1330,373,158.17
4/17/240.2040.2050.1930.24,356,517.4628,793,448.47
4/16/240.2030.2090.1950.2046,088,004.7829,352,695.24
4/15/240.2230.2250.2010.2035,992,683.3429,212,320.84
4/14/240.2060.2240.1930.2235,201,697.1532,065,194.6
4/13/240.2260.2350.1970.2069,060,148.4729,650,496.36
4/12/240.2610.2710.2220.2268,254,882.4832,609,333.58
4/11/240.2790.280.2610.2615,230,439.9337,662,783.67
4/10/240.290.2920.2680.2797,438,163.2140,238,538.64
4/9/240.3110.3140.290.2910,993,952.9941,802,580.49
4/8/240.3120.3140.3030.3117,375,356.0644,326,631.24
4/7/240.3060.3170.3050.3129,296,974.3444,526,641.65
4/6/240.2960.3160.2960.30511,270,629.643,529,106.38
4/5/240.320.3260.2960.2969,963,629.4442,243,794.8
4/4/240.2940.3310.280.3211,681,818.145,652,949.44
4/3/240.2820.3250.2820.29414,276,18141,927,019.97
4/2/240.3060.3060.2810.28211,206,402.8740,269,304.82
4/1/240.3260.3290.2970.30610,396,610.843,585,708.98
3/31/240.3440.3490.3160.32614,288,810.0846,411,701.7
3/30/240.2820.3760.2810.34559,477,103.3149,118,011.56
3/29/240.2860.2870.2790.2824,792,292.0840,186,020.2
3/28/240.2780.2990.2760.2868,873,061.7140,711,270.62
3/27/240.2840.3050.2740.27813,263,188.4139,679,682.8
3/26/240.2650.3360.2650.28421,642,460.7740,543,953.5
3/25/240.2720.2750.2620.2657,719,019.537,832,167.52
3/24/240.2490.2780.2460.27210,517,259.3138,724,650.21
3/23/240.2480.260.2480.2495,428,137.4935,489,376.23
3/22/240.2520.2550.240.2486,797,972.4635,403,621.77
3/21/240.2430.2540.240.2527,617,404.5335,920,632.27
3/20/240.2260.2440.2210.2438,903,151.2634,654,504.93
3/19/240.2450.2470.2240.2269,226,147.1732,150,359.08
3/18/240.2560.2570.2340.2457,683,009.7334,983,922.78
3/17/240.2370.2570.2320.2567,461,098.2636,531,771.13
3/16/240.2570.2680.2340.2378,510,698.2233,720,534.44
3/15/240.2650.2680.2410.25712,486,361.1236,596,083.17
3/14/240.270.2750.2530.2669,730,584.3537,843,532.39
3/13/240.2550.2730.2540.278,390,260.8338,513,068.09
3/12/240.2560.270.2450.25510,710,883.2136,403,935.75
3/11/240.2420.2620.2370.2568,513,547.236,501,161.43
3/10/240.2510.2510.2390.2427,044,287.3834,490,383.13
3/9/240.2510.260.2480.2516,384,842.9835,791,766.32
3/8/240.2380.250.2360.257,810,884.8435,582,145.51
3/7/240.2310.2390.230.2385,622,061.0333,996,849.24
3/6/240.220.2330.2180.2317,003,537.7532,912,430.79
3/5/240.2420.2430.2060.2211,777,308.3531,386,394.39
3/4/240.2390.2450.2350.2428,671,977.9134,488,165.16
3/3/240.2330.2410.2260.2395,550,25934,026,567.94
3/2/240.2210.2390.2210.2336,744,175.2133,170,109.63
3/1/240.2140.2210.2140.2215,252,201.431,498,027.82
2/29/240.2150.220.2120.2146,708,454.2430,454,589.4
2/28/240.2080.2210.2080.21610,201,290.8330,739,930.22
2/27/240.210.2160.2080.2086,554,055.3229,717,037.86
2/26/240.2050.2150.2030.216,416,545.6129,926,395.6
2/25/240.210.2130.2050.2054,431,886.829,231,421.15
2/24/240.2120.2190.2050.2113,125,159.6830,002,065.17
2/23/240.1980.2860.1950.21340,906,421.1630,313,392.76
2/22/240.1920.20.1880.1983,762,835.9128,198,277.39
2/21/240.1920.1950.1870.1923,387,300.0227,325,495.8
2/20/240.1990.2020.1890.1925,600,443.727,416,220.36
2/19/240.2030.2030.1990.1993,857,584.2828,362,086.65
2/18/240.1950.2040.1940.2032,977,644.0128,891,160.3