Market Cap $2.42T
4.48%
Volume 24h $173.18B
33.06%
BTC % 52.49%
0.81%
ETH % 13.78%
-1.01%
Coins
28.570
+9
Exchanges
885
Last update
3 Minutes ago
AdEx (ADX) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Aug-23 2024 | $0.159533 | $0.154602 | $0.159861 | $0.154793 | $5,889,693 | $22,980,127 |
| Aug-22 2024 | $0.154452 | $0.147521 | $0.157095 | $0.148972 | $3,171,369 | $22,248,327 |
| Aug-21 2024 | $0.148984 | $0.145533 | $0.156377 | $0.148664 | $5,078,311 | $21,460,667 |
| Aug-20 2024 | $0.149379 | $0.142155 | $0.149848 | $0.142155 | $4,322,893 | $21,517,478 |
| Aug-19 2024 | $0.142567 | $0.13595 | $0.14571 | $0.136888 | $4,606,499 | $20,536,243 |
| Aug-18 2024 | $0.13727 | $0.134093 | $0.13727 | $0.134383 | $2,396,396 | $19,773,262 |
| Aug-17 2024 | $0.134252 | $0.13372 | $0.135402 | $0.134154 | $1,728,602 | $19,338,549 |
| Aug-16 2024 | $0.134675 | $0.133949 | $0.141357 | $0.141357 | $3,503,449 | $19,399,451 |
| Aug-15 2024 | $0.141417 | $0.140714 | $0.145437 | $0.143576 | $3,742,373 | $20,370,672 |
| Aug-14 2024 | $0.14388 | $0.143838 | $0.145906 | $0.145906 | $2,489,940 | $20,725,431 |
| Aug-13 2024 | $0.145723 | $0.142939 | $0.146423 | $0.143724 | $3,347,984 | $20,990,919 |
| Aug-12 2024 | $0.143654 | $0.143428 | $0.15326 | $0.151832 | $6,918,984 | $20,692,798 |
| Aug-11 2024 | $0.150455 | $0.146096 | $0.150455 | $0.14901 | $3,214,449 | $21,672,465 |
| Aug-10 2024 | $0.149201 | $0.14764 | $0.152003 | $0.148952 | $3,084,628 | $21,491,904 |
| Aug-09 2024 | $0.147978 | $0.145637 | $0.149064 | $0.149064 | $4,086,621 | $21,315,719 |