AdEx

(ADX) Price

$0.08895 +0.007548 (+9.27%)

AdEx (ADX) price

ADX - USD
  • ADX - USD (United States Dollar)
  • ADX - EUR (Euro)
  • ADX - GBP (British Pound Sterling)
  • ADX - RUB (Russian Ruble)
$0.08895 +0.007548 (+9.27%)
0.00000000 BTC (+10.03%)
Real Time Data
Date Close High Low Open Volume (24H) Market Cap
Sep 20, 2019
$0.08895
$0.1150
$0.08060
$0.08187
$555,905 0 ADX
$6,244,756
Sep 19, 2019
$0.08187
$0.08336
$0.07754
$0.08216
$331,915 0 ADX
$5,945,492
Sep 18, 2019
$0.08216
$0.1150
$0.07969
$0.08014
$240,384 0 ADX
$6,001,082
Sep 17, 2019
$0.08014
$0.08387
$0.07846
$0.07953
$407,894 5 ADX
$5,825,258
Sep 16, 2019
$0.07953
$0.08186
$0.07783
$0.08041
$127,440 0 ADX
$5,767,324
Sep 15, 2019
$0.08041
$0.08153
$0.07950
$0.07950
$94,838 0 ADX
$5,841,998
Sep 14, 2019
$0.07950
$0.08211
$0.07784
$0.07870
$132,680 0 ADX
$5,801,854

Latest Closing Price

Open/Close in UTC time

Date Close Price Open price Volume (24H) Market Cap Day's range
Sep 14, 2019
$0.07950
$0.07870
$132,680 0 ADX
$5,801,854
$0.07784 $0.08211 $0.07950
Sep 15, 2019
$0.08041
$0.07950
$94,838 0 ADX
$5,841,998
$0.07950 $0.08153 $0.08041
Sep 16, 2019
$0.07953
$0.08041
$127,440 0 ADX
$5,767,324
$0.07783 $0.08186 $0.07953
Sep 17, 2019
$0.08014
$0.07953
$407,894 5 ADX
$5,825,258
$0.07846 $0.08387 $0.08014
Sep 18, 2019
$0.08216
$0.08014
$240,384 0 ADX
$6,001,082
$0.07969 $0.1150 $0.08216
Sep 19, 2019
$0.08187
$0.08216
$331,915 0 ADX
$5,945,492
$0.07754 $0.08336 $0.08187
Sep 20, 2019
$0.08895
$0.08187
$555,905 0 ADX
$6,244,756
$0.08060 $0.1150 $0.08895
More Historical Data