AdEx

(ADX) Price

$0.1397 -0.007297 (-4.96%)

AdEx (ADX) price

ADX - USD
  • ADX - USD (United States Dollar)
  • ADX - EUR (Euro)
  • ADX - GBP (British Pound Sterling)
  • ADX - RUB (Russian Ruble)
$0.1397 -0.007297 (-4.96%)
0.00000000 BTC (-4.19%)
Real Time Data
Date Close High Low Open Volume (24H) Market Cap
May 19, 2019
$0.1436
$0.1523
$0.1428
$0.1432
$758,353 1,529 ADX
$10,521,262
May 18, 2019
$0.1432
$0.1523
$0.1341
$0.1380
$1,303,874 1,494 ADX
$10,500,338
May 17, 2019
$0.1380
$0.1445
$0.1262
$0.1441
$560,681 1,577 ADX
$9,825,636
May 16, 2019
$0.1441
$0.1586
$0.1366
$0.1483
$1,242,254 4,381 ADX
$10,461,229
May 15, 2019
$0.1483
$0.1483
$0.1311
$0.1335
$886,400 12,263 ADX
$10,607,883
May 14, 2019
$0.1335
$0.1379
$0.1240
$0.1243
$1,027,589 30,773 ADX
$9,564,547
May 13, 2019
$0.1243
$0.1296
$0.1228
$0.1257
$649,650 104 ADX
$9,031,075

Latest Closing Price

Open/Close in UTC time

Date Close Price Open price Volume (24H) Market Cap Day's range
May 13, 2019
$0.1243
$0.1257
$649,650 104 ADX
$9,031,075
$0.1228 $0.1296 $0.1243
May 14, 2019
$0.1335
$0.1243
$1,027,589 30,773 ADX
$9,564,547
$0.1240 $0.1379 $0.1335
May 15, 2019
$0.1483
$0.1335
$886,400 12,263 ADX
$10,607,883
$0.1311 $0.1483 $0.1483
May 16, 2019
$0.1441
$0.1483
$1,242,254 4,381 ADX
$10,461,229
$0.1366 $0.1586 $0.1441
May 17, 2019
$0.1380
$0.1441
$560,681 1,577 ADX
$9,825,636
$0.1262 $0.1445 $0.1380
May 18, 2019
$0.1432
$0.1380
$1,303,874 1,494 ADX
$10,500,338
$0.1341 $0.1523 $0.1432
May 19, 2019
$0.1436
$0.1432
$758,353 1,529 ADX
$10,521,262
$0.1428 $0.1523 $0.1436
More Historical Data