Market Cap $3.46T
0.46%
Volume 24h $174.78B
-70.2%
BTC % 59.87%
0.08%
ETH % 8.73%
-1.03%
Coins
31.993
+1
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| May-31 2025 | $0.097632 | $0.095652 | $0.097975 | $0.097906 | $4,648,016 | $14,439,775 |
| May-30 2025 | $0.098228 | $0.098228 | $0.103064 | $0.103064 | $7,543,059 | $14,527,990 |
| May-29 2025 | $0.103504 | $0.103189 | $0.108473 | $0.106169 | $6,540,714 | $15,308,371 |
| May-28 2025 | $0.106041 | $0.104409 | $0.108181 | $0.108058 | $7,023,938 | $15,683,478 |
| May-27 2025 | $0.108092 | $0.106031 | $0.112283 | $0.107237 | $7,116,776 | $15,986,857 |
| May-26 2025 | $0.106915 | $0.10591 | $0.107392 | $0.106492 | $4,772,059 | $15,812,748 |
| May-25 2025 | $0.106361 | $0.104867 | $0.107161 | $0.107161 | $4,814,863 | $15,730,882 |
| May-24 2025 | $0.107016 | $0.106643 | $0.109286 | $0.108475 | $5,053,697 | $15,827,739 |
| May-23 2025 | $0.109072 | $0.109072 | $0.114625 | $0.112049 | $7,695,632 | $16,131,827 |
| May-22 2025 | $0.111631 | $0.108212 | $0.112466 | $0.108212 | $7,998,475 | $16,510,307 |
| May-21 2025 | $0.107857 | $0.105124 | $0.110108 | $0.107715 | $9,195,539 | $15,952,085 |
| May-20 2025 | $0.10737 | $0.104669 | $0.109671 | $0.108912 | $6,952,812 | $15,880,171 |
| May-19 2025 | $0.107805 | $0.104199 | $0.110598 | $0.110598 | $9,058,661 | $15,944,414 |
| May-18 2025 | $0.10904 | $0.106525 | $0.113322 | $0.108331 | $7,345,330 | $16,127,150 |
| May-17 2025 | $0.107587 | $0.107586 | $0.109827 | $0.109827 | $6,336,792 | $15,912,141 |