AdEx

(ADX) Price

$0.05923 +0.001773 (+3.08%)

AdEx (ADX) price

ADX - USD
  • ADX - USD (United States Dollar)
  • ADX - EUR (Euro)
  • ADX - GBP (British Pound Sterling)
  • ADX - RUB (Russian Ruble)
$0.05923 +0.001773 (+3.08%)
0.00000000 BTC (-0.8460%)
Real Time Data
Date Close High Low Open Volume (24H) Market Cap
Apr 05, 2020
$0.05858
$0.06066
$0.05709
$0.05778
$333,812 0 ADX
$4,958,709
Apr 04, 2020
$0.05778
$0.07936
$0.05607
$0.05675
$56,096 0 ADX
$4,851,936
Apr 03, 2020
$0.05675
$0.07936
$0.05557
$0.05712
$71,290 0 ADX
$4,750,163
Apr 02, 2020
$0.05712
$0.07936
$0.05586
$0.05640
$82,804 0 ADX
$4,737,731
Apr 01, 2020
$0.05640
$0.07936
$0.05294
$0.05633
$97,573 0 ADX
$4,652,267
Mar 31, 2020
$0.05633
$0.07936
$0.05541
$0.05565
$381,320 0 ADX
$4,917,663
Mar 30, 2020
$0.05565
$0.07936
$0.05115
$0.05131
$381,320 0 ADX
$4,917,663

Latest Closing Price

Open/Close in UTC time

Date Close Price Open price Volume (24H) Market Cap Day's range
Mar 30, 2020
$0.05565
$0.05131
$381,320 0 ADX
$4,917,663
$0.05115 $0.07936 $0.05565
Mar 31, 2020
$0.05633
$0.05565
$381,320 0 ADX
$4,917,663
$0.05541 $0.07936 $0.05633
Apr 01, 2020
$0.05640
$0.05633
$97,573 0 ADX
$4,652,267
$0.05294 $0.07936 $0.05640
Apr 02, 2020
$0.05712
$0.05640
$82,804 0 ADX
$4,737,731
$0.05586 $0.07936 $0.05712
Apr 03, 2020
$0.05675
$0.05712
$71,290 0 ADX
$4,750,163
$0.05557 $0.07936 $0.05675
Apr 04, 2020
$0.05778
$0.05675
$56,096 0 ADX
$4,851,936
$0.05607 $0.07936 $0.05778
Apr 05, 2020
$0.05858
$0.05778
$333,812 0 ADX
$4,958,709
$0.05709 $0.06066 $0.05858
More Historical Data