AdEx (ADX) historical data and Live price

adx-net

AdEx

ADX
$ 0.220884 -1.67 % 0.00001857 BTC
MARKET CAP
20.358 M
24H VOLUME
2.157 M
CIRC.SUPPLY
92.164 M
MAX SUPPLY
100 M
Rank345
1H 0.79 %
24H -1.67 %
7D -0.46 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
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
7/27/200.1120.1270.0970.1072,426,191.5629,299,112.352
7/26/200.1180.1220.1090.112928,353.9059,755,268.299
7/25/200.110.1210.110.118820,184.87410,252,394.861
7/24/200.1160.1170.110.11298,335.1539,576,452.092
7/23/200.1140.120.1130.116749,452.87610,062,411.876
7/22/200.110.1140.1090.114291,374.9769,888,697.09
7/21/200.1080.1130.1080.11573,097.6569,510,823.709
7/20/200.1050.1130.1030.108741,709.8389,400,781.947
7/19/200.1030.1050.1020.105312,488.9079,135,920.537
7/18/200.10.1030.0990.103267,866.7268,941,395.489
7/17/200.1010.1020.10.198,324.7798,651,910.583
7/16/200.1010.1020.0960.101331,479.4188,769,905.27
7/15/200.1030.1030.1010.101160,227.1068,784,415.412
7/14/200.1030.1030.1010.103144,756.5528,922,737.333
7/13/200.1030.1060.1020.103280,975.2668,966,752.827
7/12/200.1050.1060.1020.103258,553.5298,974,662.288
7/11/200.1020.1050.10.105269,500.4179,076,112.705
7/10/200.1010.1020.0990.102204,728.0678,832,291.313
7/9/200.1060.1060.10.102478,682.8868,827,707.097
7/8/200.1040.1070.1010.1061,098,404.5879,173,052.386
7/7/200.1010.1240.0990.1042,558,560.4458,999,360.103
7/6/200.0960.1010.0960.101192,206.3758,768,394.207
7/5/200.1010.1020.0950.096201,018.9698,330,186.495
7/4/200.10.1030.10.101177,520.4128,766,269.609
7/3/200.10.1020.0970.1207,489.4628,688,449.259
7/2/200.0990.1050.0970.1603,908.4938,664,493.73
7/1/200.0960.1040.0950.099704,919.28,625,219.665
6/30/200.10.1010.0950.096281,546.7268,372,128.379
6/29/200.0960.1050.0950.11,664,503.1248,713,942.918
6/28/200.0940.0980.0890.096293,660.4028,344,571.786
6/27/200.1010.1020.0930.094233,394.3618,169,406.174
6/26/200.10.1070.10.101636,578.7368,777,931.594
6/25/200.1050.1060.0990.1452,117.3838,720,758.235
6/24/200.110.1110.1040.105286,292.9329,152,263.376
6/23/200.1110.1120.1070.11409,029.6159,545,820.241
6/22/200.1140.1170.1110.111587,900.0349,655,476.699
6/21/200.1180.120.1120.114374,103.539,905,166.469
6/20/200.1150.1230.1140.118915,782.46710,264,777.674
6/19/200.1110.1250.110.1152,354,416.4739,950,796.714
6/18/200.1080.1210.1070.1111,314,521.7269,592,446.708
6/17/200.1070.1080.1030.108251,186.9949,403,606.51
6/16/200.1070.1090.1030.107234,089.8539,259,825.575
6/15/200.1010.1090.0910.1071,113,939.7179,255,595.956
6/14/200.1020.1070.0990.101617,489.698,767,073.437
6/13/200.0980.1030.0960.102625,228.8178,843,064.553
6/12/200.0930.1040.0920.0981,074,002.6638,500,442.629
6/11/200.1070.1090.0920.093790,508.3378,099,068.98
6/10/200.10.1160.10.1073,411,819.8549,246,888.347
6/9/200.0980.1030.0940.1845,739.8878,669,902.185
6/8/200.0960.0980.0940.098327,285.2778,472,866.153
6/7/200.0980.0990.0930.096264,416.9528,360,119.423
6/6/200.0980.10.0960.098334,555.7318,535,950.74
6/5/200.0960.1010.0950.098521,907.5828,479,327.826
6/4/200.0980.10.0940.096245,379.3058,366,576.797
6/3/200.0940.0990.0920.098463,404.7388,492,908.856
6/2/200.0940.0980.0890.094404,695.68,155,845.671
6/1/200.0920.0960.0910.094444,094.9518,126,347.109
5/31/200.0960.0960.0910.092343,348.7458,015,354.085
5/30/200.090.10.0890.0961,014,208.6548,351,531.928
5/29/200.0870.0920.0860.09456,882.277,801,620.494
5/28/200.0870.0890.0850.088269,852.3527,601,778.325
5/27/200.0940.0940.0850.087437,484.4267,531,384.445
5/26/200.0880.0950.0860.094824,168.1648,138,257.895
5/25/200.0820.0880.0810.088794,479.9437,632,746.153
5/24/200.0850.0920.0810.082805,312.2957,090,585.015
5/23/200.0880.0920.0820.085948,535.6977,390,860.266
5/22/200.0780.0880.0780.088990,462.6497,610,019.436
5/21/200.0810.0840.0740.078683,824.4076,790,020.784
5/20/200.0830.0840.080.081179,277.5467,054,940.964
5/19/200.0810.0860.080.083935,508.137,225,877.203
5/18/200.080.0810.0780.081241,544.1577,034,524.419
5/17/200.0810.0820.0790.0880,669.9816,919,124.746