AdEx

(ADX) Price

$0.08306 +0.002567 (+3.19%)

AdEx (ADX) price

ADX - USD
  • ADX - USD (United States Dollar)
  • ADX - EUR (Euro)
  • ADX - GBP (British Pound Sterling)
  • ADX - RUB (Russian Ruble)
$0.08306 +0.002567 (+3.19%)
0.00000000 BTC (-0.05252%)
Real Time Data
Date Close High Low Open Volume (24H) Market Cap
Jan 26, 2020
$0.08312
$0.1200
$0.07986
$0.08033
$88,993 0 ADX
$7,863,919
Jan 25, 2020
$0.08033
$0.08669
$0.07894
$0.08544
$240,840 0 ADX
$7,232,979
Jan 24, 2020
$0.08544
$0.08678
$0.07791
$0.08033
$145,129 0 ADX
$8,008,844
Jan 23, 2020
$0.08033
$0.1200
$0.07874
$0.1200
$441,999 99 ADX
$7,859,142
Jan 22, 2020
$0.1200
$0.1200
$0.08361
$0.1200
$363,698 0 ADX
$8,307,537
Jan 21, 2020
$0.1200
$0.1200
$0.08356
$0.1200
$1,134,049 0 ADX
$7,210,018
Jan 20, 2020
$0.1200
$0.1200
$0.07943
$0.08020
$449,872 0 ADX
$6,977,228

Latest Closing Price

Open/Close in UTC time

Date Close Price Open price Volume (24H) Market Cap Day's range
Jan 20, 2020
$0.1200
$0.08020
$449,872 0 ADX
$6,977,228
$0.07943 $0.1200 $0.1200
Jan 21, 2020
$0.1200
$0.1200
$1,134,049 0 ADX
$7,210,018
$0.08356 $0.1200 $0.1200
Jan 22, 2020
$0.1200
$0.1200
$363,698 0 ADX
$8,307,537
$0.08361 $0.1200 $0.1200
Jan 23, 2020
$0.08033
$0.1200
$441,999 99 ADX
$7,859,142
$0.07874 $0.1200 $0.08033
Jan 24, 2020
$0.08544
$0.08033
$145,129 0 ADX
$8,008,844
$0.07791 $0.08678 $0.08544
Jan 25, 2020
$0.08033
$0.08544
$240,840 0 ADX
$7,232,979
$0.07894 $0.08669 $0.08033
Jan 26, 2020
$0.08312
$0.08033
$88,993 0 ADX
$7,863,919
$0.07986 $0.1200 $0.08312
More Historical Data