Market Cap Rp40,843.61T 3.76%
Volume 24h Rp1,528.11T -16.03%
BTC % 49.3% -2.92%
ETH % 14.74% -2.51%
Coins 26.970 +4
Exchanges 885
Last update 29 Seconds ago
AdEx ADX

AdEx (ADX) Historical Price, Volume and Market Data by Date
Indonesian Rupiah - IDR

Rp IDR $ USD Ƀ BTC
EUR € - Euro JPY ¥ - Yen GBP £ - British Pound Sterling ARS AR$ - Argentine Peso AUD AU$ - Australian Dollar BDT Tk - Bangladeshi Taka BRL R$ - Brazilian Real CAD CA$ - Canadian Dollar CLP CL$ - Chilean Peso CNY CN¥ - Chinese Yuan HKD HK$ - Hong Kong Dollar INR ₹ - Indian Rupee SGD S$ - Singapore Dollar ILS ₪ - Israeli New Shekel KRW ₩ - Korean Won MYR RM - Malaysian Ringgit MXN MX$ - Mexican Peso PLN zł - Polish Zloty NZD NZ$ - New Zealand Dollar NGN ₦ - Nigerian Naira PKR ₨ - Pakistani Rupee PHP ₱ - Philippine Peso RUB ₽ - Russian Ruble ZAR R - South African Rand CHF CHF - Swiss Franc THB ฿ - Thai Baht TRY ₺ - Turkish Lira VES Bs. - Venezuelan Bolivar Soberano
Date Price Price Low Price High Price Open Volume 24h IDR Capitalization IDR
May-05 2024 Rp3,510.96 Rp3,230.58 Rp3,520.72 Rp3,291.85 Rp99,782,123,263 Rp505,740,739,705
May-04 2024 Rp3,275.07 Rp3,220.12 Rp3,285.36 Rp3,285.36 Rp60,817,627,320 Rp471,762,069,809
May-03 2024 Rp3,294.51 Rp3,090.96 Rp3,294.51 Rp3,114.12 Rp60,869,934,826 Rp474,561,200,799
May-02 2024 Rp3,118.59 Rp2,940.31 Rp3,126.67 Rp2,995.84 Rp62,913,822,500 Rp449,221,267,913
May-01 2024 Rp2,997.77 Rp2,906.87 Rp3,012.17 Rp2,995.69 Rp115,546,365,883 Rp431,818,278,104
Apr-30 2024 Rp2,988.19 Rp2,935.89 Rp3,189.10 Rp3,155.25 Rp108,726,873,376 Rp430,437,779,005
Apr-29 2024 Rp3,173.93 Rp3,087.33 Rp3,220.11 Rp3,220.11 Rp59,342,708,058 Rp457,192,710,709
Apr-28 2024 Rp3,204.94 Rp3,204.94 Rp3,330.63 Rp3,288.34 Rp49,057,360,484 Rp461,659,330,970
Apr-27 2024 Rp3,270.50 Rp3,092.60 Rp3,284.67 Rp3,175.77 Rp56,106,668,379 Rp471,103,856,337
Apr-26 2024 Rp3,184.61 Rp3,184.61 Rp3,334.00 Rp3,334.00 Rp64,071,827,319 Rp458,730,963,845
Apr-25 2024 Rp3,339.43 Rp3,247.54 Rp3,363.74 Rp3,348.61 Rp69,747,953,359 Rp481,032,298,474
Apr-24 2024 Rp3,335.37 Rp3,335.37 Rp3,688.52 Rp3,688.52 Rp98,600,036,984 Rp480,447,732,124
Apr-23 2024 Rp3,705.03 Rp3,546.95 Rp3,729.43 Rp3,546.95 Rp86,011,051,548 Rp533,695,594,437
Apr-22 2024 Rp3,552.66 Rp3,530.62 Rp3,664.55 Rp3,552.87 Rp75,549,881,522 Rp511,746,676,686
Apr-21 2024 Rp3,532.30 Rp3,468.82 Rp3,704.17 Rp3,670.61 Rp55,632,670,448 Rp508,814,029,212

Historical and market price analysis of AdEx (ADX), OHLC, OHLCV and Market Capitalization. Daily opening price, daily high price, daily low price, daily closing price, daily volume and market capitalization per day in Indonesian Rupiah, analyzing 2501 days, from day 07-01-2017.

Important: The prices displayed are based on the US dollar, the price, price low, price high, price open, volume and capitalization columns are calculated at the current exchange rate, with a conversion rate of 1 USD = 16020.75395 IDR.