Market Cap $4.44T
0.17%
Volume 24h $329.33B
-21.92%
BTC % 54.64%
0.95%
ETH % 12.09%
-0.91%
Coins
33.322
+6
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 |
|---|---|---|---|---|---|---|
| Oct-03 2025 | $0.109668 | $0.10692 | $0.110184 | $0.109137 | $7,401,419 | $16,219,967 |
| Oct-02 2025 | $0.109144 | $0.107811 | $0.109594 | $0.108041 | $5,272,345 | $16,142,415 |
| Oct-01 2025 | $0.107892 | $0.102557 | $0.108002 | $0.102914 | $6,743,044 | $15,957,360 |
| Sep-30 2025 | $0.102737 | $0.102737 | $0.106714 | $0.106714 | $5,372,761 | $15,194,845 |
| Sep-29 2025 | $0.107448 | $0.10639 | $0.109418 | $0.108989 | $7,088,960 | $15,891,566 |
| Sep-28 2025 | $0.108696 | $0.106038 | $0.108953 | $0.108953 | $3,574,221 | $16,076,159 |
| Sep-27 2025 | $0.109091 | $0.10698 | $0.109112 | $0.10755 | $3,081,591 | $16,134,659 |
| Sep-26 2025 | $0.107548 | $0.104961 | $0.107742 | $0.106566 | $3,909,622 | $15,906,400 |
| Sep-25 2025 | $0.106183 | $0.10537 | $0.112127 | $0.112127 | $5,069,193 | $15,704,555 |
| Sep-24 2025 | $0.11203 | $0.109517 | $0.112673 | $0.110464 | $3,359,349 | $16,569,260 |
| Sep-23 2025 | $0.110585 | $0.108215 | $0.111707 | $0.109996 | $3,672,813 | $16,355,576 |
| Sep-22 2025 | $0.109875 | $0.109474 | $0.12014 | $0.12014 | $6,038,813 | $16,250,571 |
| Sep-21 2025 | $0.120286 | $0.120286 | $0.123319 | $0.122008 | $5,086,784 | $17,790,308 |
| Sep-20 2025 | $0.122521 | $0.11889 | $0.123045 | $0.119567 | $4,999,690 | $18,120,954 |
| Sep-19 2025 | $0.120173 | $0.119177 | $0.127807 | $0.126711 | $5,582,834 | $17,773,694 |