AdEx Network (ADX) historical data and Live price

adx-net

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
Rank190
1H 2.74 %
24H -9.89 %
7D 1.17 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
1/21/210.430.4310.370.3763,014,886.44342,659,567.955
1/20/210.4210.4310.3990.4312,672,760.17648,838,726.815
1/19/210.410.4420.4010.4223,651,310.65147,810,372.61
1/18/210.4090.4110.3860.4111,853,903.4446,501,620.024
1/17/210.4030.4130.3720.4091,914,333.58346,274,377.751
1/16/210.3970.4260.3850.4034,104,297.53145,593,336.584
1/15/210.3940.3960.3550.3922,705,369.03444,431,898.544
1/14/210.380.4490.3790.39511,078,351.46944,725,858.186
1/13/210.3490.3810.3360.3791,623,448.84842,920,219.143
1/12/210.3390.360.3180.3492,945,021.29939,498,786.797
1/11/210.3660.370.2820.3393,320,142.88138,379,678.347
1/10/210.3970.4190.3420.3663,406,598.23441,396,292.241
1/9/210.3780.4060.3610.3973,618,776.70544,918,309.728
1/8/210.3970.430.3610.3782,677,953.2842,797,765.277
1/7/210.3880.4140.3780.4065,515,127.04545,884,636.413
1/6/210.3710.3910.3590.3873,089,467.10643,800,060.322
1/5/210.3440.3770.3280.3722,191,206.95642,004,458.585
1/4/210.3480.3770.3030.3453,457,523.24238,989,131.373
1/3/210.3510.3990.3410.355,710,610.13439,510,856.658
1/2/210.3630.3630.3380.3471,526,591.61739,193,413.401
1/1/210.3660.3690.3440.3636,051,703.15141,000,501.365
12/31/200.3210.3740.320.3642,962,047.54841,141,263.983
12/30/200.310.3210.3050.32966,800.48636,119,009.229
12/29/200.3180.3180.2950.311,388,050.69734,957,620.559
12/28/200.3080.3230.3010.3194,593,419.68535,980,231.763
12/27/200.2930.3290.2910.3082,599,213.01234,811,744.07
12/26/200.2840.30.2770.2931,044,375.36931,571,156.802
12/25/200.2730.2870.2720.2843,249,127.84930,665,636.748
12/24/200.2560.2740.2520.273654,722.60229,401,105.54
12/23/200.2820.2840.2540.256816,998.45727,619,756.938
12/22/200.2910.2950.2670.2842,553,298.20530,644,281.988
12/21/200.2860.3020.2740.2916,120,680.43831,375,521.693
12/20/200.3260.3260.2790.2865,456,904.36730,796,375.071
12/19/200.2710.4990.270.32584,395,587.56934,980,770.261
12/18/200.2630.2720.2570.2711,916,988.03229,241,912.846
12/17/200.2610.2690.2570.2631,503,433.528,374,328.916
12/16/200.2570.2610.2490.26998,031.91827,968,997.528
12/15/200.2630.2650.2560.256576,046.48727,601,821.808
12/14/200.2640.2670.2590.263586,686.73428,279,971.733
12/13/200.2610.2670.2570.2641,274,232.94528,471,114.338
12/12/200.250.2610.2490.26469,413.61828,025,076.965
12/11/200.2650.2660.2490.25809,419.126,863,642.054
12/10/200.2780.2780.2620.265527,418.28428,481,453.532
12/9/200.2780.2790.2570.2781,245,122.44729,888,303.549
12/8/200.2980.3110.2750.2781,623,482.67429,926,407.845
12/7/200.2970.2990.2880.299581,264.9932,121,789.732
12/6/200.2880.2990.2840.2972,068,394.65631,910,501.633
12/5/200.2770.2890.2750.288894,694.4631,007,520.872
12/4/200.3070.310.2770.2781,511,355.02129,857,301.625
12/3/200.3110.3120.2940.3072,158,523.5332,953,678.557
12/2/200.2930.330.2880.317,814,106.53233,320,146.582
11/29/200.2840.2860.2760.279980,688.89929,922,461.758
11/28/200.2680.2840.2640.283825,445.88130,376,048.571
11/27/200.2680.2740.2560.268858,661.56928,838,091.534
11/26/200.3160.3220.2510.2682,105,472.10628,785,397.658
11/25/200.3130.3250.2990.3165,056,975.16533,967,567.218
11/24/200.3170.3260.2970.3144,580,054.07633,673,688.047
11/23/200.3180.3290.3060.3172,939,866.733,383,554.378
11/22/200.2890.3330.2870.31811,472,661.88533,502,740.282
11/21/200.2920.2980.2830.2892,178,036.00830,397,072.453
11/20/200.2720.2940.2710.2921,300,365.14930,756,054.358
11/19/200.2670.2740.2610.2721,013,850.21728,652,382.403
11/18/200.2720.2770.2560.267601,397.30628,113,417.379
11/17/200.2680.2790.2620.272573,501.56228,611,447.306
11/16/200.2630.2650.2570.264665,604.70127,224,378.879
11/15/200.2730.280.260.2631,150,258.56527,119,095.089
11/14/200.2740.2780.2670.273624,850.06528,212,561.286
11/13/200.2670.2770.2660.274853,904.76928,288,800.665
11/12/200.2890.2890.2590.2671,268,055.27927,542,010.29
11/11/200.2730.2940.2720.2892,395,913.84729,492,419.63
11/10/200.2640.280.2590.2732,373,278.88827,919,149.388
11/9/200.2710.2710.2520.2641,095,625.60627,000,065.91
11/8/200.2430.2720.2430.2714,179,333.73327,634,919.063
11/7/200.2520.2960.2350.2436,655,816.03224,824,817.058
11/6/200.2370.2540.2330.2521,019,207.89725,725,206.439
11/5/200.2320.2370.2240.237896,107.03224,167,320.981
11/4/200.2180.2330.2140.232819,747.14323,652,839.814
11/3/200.2140.2220.2020.219408,192.78522,401,908.143
11/1/200.2160.2240.2140.224435,574.93922,894,388.772
10/30/200.2140.2170.1930.203964,005.06120,735,116.008
10/29/200.2120.2350.2050.2142,730,627.33321,834,709.429
10/28/200.2230.2250.2010.2121,643,583.84621,651,849.543
10/27/200.2440.2460.2180.2235,332,635.8122,756,845.309
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