AdEx

(ADX) Price

$0.1407 -0.003052 (-2.12%)

AdEx (ADX) price

ADX - USD
  • ADX - USD (United States Dollar)
  • ADX - EUR (Euro)
  • ADX - GBP (British Pound Sterling)
  • ADX - RUB (Russian Ruble)
$0.1407 -0.003052 (-2.12%)
0.00000000 BTC (-0.6969%)
Real Time Data
Date Close High Low Open Volume (24H) Market Cap
Mar 25, 2019
$0.1412
$0.1458
$0.1387
$0.1437
$1,025,719 0 ADX
$10,336,678
Mar 24, 2019
$0.1437
$0.1473
$0.1393
$0.1417
$1,050,773 7 ADX
$10,489,545
Mar 23, 2019
$0.1417
$0.1473
$0.1403
$0.1432
$340,143 0 ADX
$10,323,458
Mar 22, 2019
$0.1432
$0.1473
$0.1390
$0.1396
$2,714,058 2,602 ADX
$10,424,468
Mar 21, 2019
$0.1396
$0.1481
$0.1313
$0.1474
$918,654 296 ADX
$10,109,471
Mar 20, 2019
$0.1474
$0.1481
$0.1427
$0.1445
$1,269,388 1 ADX
$10,737,356
Mar 19, 2019
$0.1445
$0.1445
$0.1414
$0.1431
$599,500 0 ADX
$10,496,213

Latest Closing Price

Open/Close in UTC time

Date Close Price Open price Volume (24H) Market Cap Day's range
Mar 19, 2019
$0.1445
$0.1431
$599,500 0 ADX
$10,496,213
$0.1414 $0.1445 $0.1445
Mar 20, 2019
$0.1474
$0.1445
$1,269,388 1 ADX
$10,737,356
$0.1427 $0.1481 $0.1474
Mar 21, 2019
$0.1396
$0.1474
$918,654 296 ADX
$10,109,471
$0.1313 $0.1481 $0.1396
Mar 22, 2019
$0.1432
$0.1396
$2,714,058 2,602 ADX
$10,424,468
$0.1390 $0.1473 $0.1432
Mar 23, 2019
$0.1417
$0.1432
$340,143 0 ADX
$10,323,458
$0.1403 $0.1473 $0.1417
Mar 24, 2019
$0.1437
$0.1417
$1,050,773 7 ADX
$10,489,545
$0.1393 $0.1473 $0.1437
Mar 25, 2019
$0.1412
$0.1437
$1,025,719 0 ADX
$10,336,678
$0.1387 $0.1458 $0.1412
More Historical Data