AdEx

(ADX) Price

$0.1013 +0.003493 (+3.57%)

AdEx (ADX) price

ADX - USD
  • ADX - USD (United States Dollar)
  • ADX - EUR (Euro)
  • ADX - GBP (British Pound Sterling)
  • ADX - RUB (Russian Ruble)
$0.1013 +0.003493 (+3.57%)
0.00000000 BTC (+1.64%)
Real Time Data
Date Close High Low Open Volume (24H) Market Cap
Jul 19, 2019
$0.1008
$0.1037
$0.09644
$0.09839
$334,750 1 ADX
$7,881,066
Jul 18, 2019
$0.09839
$0.1006
$0.09037
$0.09249
$577,495 10 ADX
$8,427,324
Jul 17, 2019
$0.09249
$0.09767
$0.08710
$0.09170
$553,535 67 ADX
$7,741,169
Jul 16, 2019
$0.09170
$0.1125
$0.09111
$0.1108
$667,209 889 ADX
$8,652,790
Jul 15, 2019
$0.1108
$0.1215
$0.1050
$0.1062
$3,295,594 2 ADX
$11,147,844
Jul 14, 2019
$0.1062
$0.1215
$0.1055
$0.1128
$2,646,960 16 ADX
$12,662,456
Jul 13, 2019
$0.1128
$0.1186
$0.1106
$0.1166
$226,782 4 ADX
$8,300,694

Latest Closing Price

Open/Close in UTC time

Date Close Price Open price Volume (24H) Market Cap Day's range
Jul 13, 2019
$0.1128
$0.1166
$226,782 4 ADX
$8,300,694
$0.1106 $0.1186 $0.1128
Jul 14, 2019
$0.1062
$0.1128
$2,646,960 16 ADX
$12,662,456
$0.1055 $0.1215 $0.1062
Jul 15, 2019
$0.1108
$0.1062
$3,295,594 2 ADX
$11,147,844
$0.1050 $0.1215 $0.1108
Jul 16, 2019
$0.09170
$0.1108
$667,209 889 ADX
$8,652,790
$0.09111 $0.1125 $0.09170
Jul 17, 2019
$0.09249
$0.09170
$553,535 67 ADX
$7,741,169
$0.08710 $0.09767 $0.09249
Jul 18, 2019
$0.09839
$0.09249
$577,495 10 ADX
$8,427,324
$0.09037 $0.1006 $0.09839
Jul 19, 2019
$0.1008
$0.09839
$334,750 1 ADX
$7,881,066
$0.09644 $0.1037 $0.1008
More Historical Data