AdEx Network (ADX) historical data and Live price

AdEx Network

ADX

$ 0.3792 -9.894 %

0.00001192 BTC

MARKET CAP
42.983 M

24H VOLUME
3.532 M

CIRC.SUPPLY
113.351 M

MAX SUPPLY
150 M

ADX

USD

Rank190

1H 2.74 %

24H -9.89 %

7D 1.17 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
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
1/11/21	0.366	0.37	0.282	0.339	3,320,142.881	38,379,678.347
1/10/21	0.397	0.419	0.342	0.366	3,406,598.234	41,396,292.241
1/9/21	0.378	0.406	0.361	0.397	3,618,776.705	44,918,309.728
1/8/21	0.397	0.43	0.361	0.378	2,677,953.28	42,797,765.277
1/7/21	0.388	0.414	0.378	0.406	5,515,127.045	45,884,636.413
1/6/21	0.371	0.391	0.359	0.387	3,089,467.106	43,800,060.322
1/5/21	0.344	0.377	0.328	0.372	2,191,206.956	42,004,458.585
1/4/21	0.348	0.377	0.303	0.345	3,457,523.242	38,989,131.373
1/3/21	0.351	0.399	0.341	0.35	5,710,610.134	39,510,856.658
1/2/21	0.363	0.363	0.338	0.347	1,526,591.617	39,193,413.401
1/1/21	0.366	0.369	0.344	0.363	6,051,703.151	41,000,501.365
12/31/20	0.321	0.374	0.32	0.364	2,962,047.548	41,141,263.983
12/30/20	0.31	0.321	0.305	0.32	966,800.486	36,119,009.229
12/29/20	0.318	0.318	0.295	0.31	1,388,050.697	34,957,620.559
12/28/20	0.308	0.323	0.301	0.319	4,593,419.685	35,980,231.763
12/27/20	0.293	0.329	0.291	0.308	2,599,213.012	34,811,744.07
12/26/20	0.284	0.3	0.277	0.293	1,044,375.369	31,571,156.802
12/25/20	0.273	0.287	0.272	0.284	3,249,127.849	30,665,636.748
12/24/20	0.256	0.274	0.252	0.273	654,722.602	29,401,105.54
12/23/20	0.282	0.284	0.254	0.256	816,998.457	27,619,756.938
12/22/20	0.291	0.295	0.267	0.284	2,553,298.205	30,644,281.988
12/21/20	0.286	0.302	0.274	0.291	6,120,680.438	31,375,521.693
12/20/20	0.326	0.326	0.279	0.286	5,456,904.367	30,796,375.071
12/19/20	0.271	0.499	0.27	0.325	84,395,587.569	34,980,770.261
12/18/20	0.263	0.272	0.257	0.271	1,916,988.032	29,241,912.846
12/17/20	0.261	0.269	0.257	0.263	1,503,433.5	28,374,328.916
12/16/20	0.257	0.261	0.249	0.26	998,031.918	27,968,997.528
12/15/20	0.263	0.265	0.256	0.256	576,046.487	27,601,821.808
12/14/20	0.264	0.267	0.259	0.263	586,686.734	28,279,971.733
12/13/20	0.261	0.267	0.257	0.264	1,274,232.945	28,471,114.338
12/12/20	0.25	0.261	0.249	0.26	469,413.618	28,025,076.965
12/11/20	0.265	0.266	0.249	0.25	809,419.1	26,863,642.054
12/10/20	0.278	0.278	0.262	0.265	527,418.284	28,481,453.532
12/9/20	0.278	0.279	0.257	0.278	1,245,122.447	29,888,303.549
12/8/20	0.298	0.311	0.275	0.278	1,623,482.674	29,926,407.845
12/7/20	0.297	0.299	0.288	0.299	581,264.99	32,121,789.732
12/6/20	0.288	0.299	0.284	0.297	2,068,394.656	31,910,501.633
12/5/20	0.277	0.289	0.275	0.288	894,694.46	31,007,520.872
12/4/20	0.307	0.31	0.277	0.278	1,511,355.021	29,857,301.625
12/3/20	0.311	0.312	0.294	0.307	2,158,523.53	32,953,678.557
12/2/20	0.293	0.33	0.288	0.31	7,814,106.532	33,320,146.582
11/29/20	0.284	0.286	0.276	0.279	980,688.899	29,922,461.758
11/28/20	0.268	0.284	0.264	0.283	825,445.881	30,376,048.571
11/27/20	0.268	0.274	0.256	0.268	858,661.569	28,838,091.534
11/26/20	0.316	0.322	0.251	0.268	2,105,472.106	28,785,397.658
11/25/20	0.313	0.325	0.299	0.316	5,056,975.165	33,967,567.218
11/24/20	0.317	0.326	0.297	0.314	4,580,054.076	33,673,688.047
11/23/20	0.318	0.329	0.306	0.317	2,939,866.7	33,383,554.378
11/22/20	0.289	0.333	0.287	0.318	11,472,661.885	33,502,740.282
11/21/20	0.292	0.298	0.283	0.289	2,178,036.008	30,397,072.453
11/20/20	0.272	0.294	0.271	0.292	1,300,365.149	30,756,054.358
11/19/20	0.267	0.274	0.261	0.272	1,013,850.217	28,652,382.403
11/18/20	0.272	0.277	0.256	0.267	601,397.306	28,113,417.379
11/17/20	0.268	0.279	0.262	0.272	573,501.562	28,611,447.306
11/16/20	0.263	0.265	0.257	0.264	665,604.701	27,224,378.879
11/15/20	0.273	0.28	0.26	0.263	1,150,258.565	27,119,095.089
11/14/20	0.274	0.278	0.267	0.273	624,850.065	28,212,561.286
11/13/20	0.267	0.277	0.266	0.274	853,904.769	28,288,800.665
11/12/20	0.289	0.289	0.259	0.267	1,268,055.279	27,542,010.29
11/11/20	0.273	0.294	0.272	0.289	2,395,913.847	29,492,419.63
11/10/20	0.264	0.28	0.259	0.273	2,373,278.888	27,919,149.388
11/9/20	0.271	0.271	0.252	0.264	1,095,625.606	27,000,065.91
11/8/20	0.243	0.272	0.243	0.271	4,179,333.733	27,634,919.063
11/7/20	0.252	0.296	0.235	0.243	6,655,816.032	24,824,817.058
11/6/20	0.237	0.254	0.233	0.252	1,019,207.897	25,725,206.439
11/5/20	0.232	0.237	0.224	0.237	896,107.032	24,167,320.981
11/4/20	0.218	0.233	0.214	0.232	819,747.143	23,652,839.814
11/3/20	0.214	0.222	0.202	0.219	408,192.785	22,401,908.143
11/1/20	0.216	0.224	0.214	0.224	435,574.939	22,894,388.772
10/30/20	0.214	0.217	0.193	0.203	964,005.061	20,735,116.008
10/29/20	0.212	0.235	0.205	0.214	2,730,627.333	21,834,709.429
10/28/20	0.223	0.225	0.201	0.212	1,643,583.846	21,651,849.543
10/27/20	0.244	0.246	0.218	0.223	5,332,635.81	22,756,845.309
10/26/20	0.24	0.329	0.235	0.244	19,220,737.905	24,847,523.547
10/25/20	0.256	0.257	0.231	0.24	823,655.299	24,485,187.147
10/24/20	0.244	0.26	0.236	0.256	2,630,243.129	26,108,819.758
10/23/20	0.226	0.256	0.219	0.244	2,659,216.271	24,841,031.714
10/22/20	0.212	0.226	0.209	0.226	659,402.741	22,981,460.348
10/21/20	0.218	0.218	0.208	0.212	827,600.048	21,585,234.944
10/20/20	0.213	0.219	0.205	0.217	882,025.296	22,087,326.296

Similar Coins