			آخر سعر	%	عالي24	منخفض24	حجم24	# عملات	سقف السوق
	Adex	ADX	$ 0.205700	-1.47 %	$ 0.210314	$ 0.204452	$ 4.02M	100.00M	$ 20.56M

Adex ADX

آخر سعر

$ 0.205700

-1.47 %

عالي24

$ 0.210314

منخفض24

$ 0.204452

حجم24

$ 4.02M

# عملات

100.00M

سقف السوق

$ 20.56M

Watchlist حقيبة

موقع الكتروني مستكشف نقاش

Watchlist حقيبة

Adex ADX historical data

All 1y 6m 3m 1m 7d

تاريخ	Close م24	عالي24 منخفض24	منخفض24	م24
Apr 24, 2024	$ 0.208754243,857,530	$ 0.230955410.20766967	$ 0.20766967	$ 3,857,530
Apr 23, 2024	$ 0.230949733,486,351	$ 0.238663820.22050681	$ 0.22050681	$ 3,486,351
Apr 22, 2024	$ 0.220669642,774,479	$ 0.229744320.21980117	$ 0.21980117	$ 2,774,479
Apr 21, 2024	$ 0.220458152,043,119	$ 0.232005630.21533196	$ 0.21533196	$ 2,043,119
Apr 20, 2024	$ 0.229631971,858,278	$ 0.230051580.20910996	$ 0.20910996	$ 1,858,278
Apr 19, 2024	$ 0.211015233,273,418	$ 0.217931860.19764091	$ 0.19764091	$ 3,273,418
Apr 18, 2024	$ 0.211004332,208,909	$ 0.212015300.19648983	$ 0.19648983	$ 2,208,909
Apr 17, 2024	$ 0.200087532,513,683	$ 0.205722840.19245568	$ 0.19245568	$ 2,513,683
Apr 16, 2024	$ 0.203867513,738,519	$ 0.209741860.19508038	$ 0.19508038	$ 3,738,519
Apr 15, 2024	$ 0.202838023,633,157	$ 0.226114130.20084512	$ 0.20084512	$ 3,633,157
Apr 14, 2024	$ 0.223062303,012,732	$ 0.224565670.19289956	$ 0.19289956	$ 3,012,732
Apr 13, 2024	$ 0.205742896,020,810	$ 0.235120830.19656584	$ 0.19656584	$ 6,020,810
Apr 12, 2024	$ 0.226434275,598,618	$ 0.271261060.22218818	$ 0.22218818	$ 5,598,618
Apr 11, 2024	$ 0.261115913,202,586	$ 0.280657090.26079610	$ 0.26079610	$ 3,202,586
Apr 10, 2024	$ 0.279444714,888,139	$ 0.293639660.26745530	$ 0.26745530	$ 4,888,139
Apr 09, 2024	$ 0.290228837,461,337	$ 0.314695190.28985118	$ 0.28985118	$ 7,461,337
Apr 08, 2024	$ 0.310734734,976,437	$ 0.314424110.30329479	$ 0.30329479	$ 4,976,437
Apr 07, 2024	$ 0.312187496,629,888	$ 0.317703910.30481316	$ 0.30481316	$ 6,629,888
Apr 06, 2024	$ 0.305556038,292,526	$ 0.316615050.29545908	$ 0.29545908	$ 8,292,526
Apr 05, 2024	$ 0.296277266,757,076	$ 0.327484350.29625393	$ 0.29625393	$ 6,757,076
Apr 04, 2024	$ 0.320368288,067,243	$ 0.331515160.27933317	$ 0.27933317	$ 8,067,243
Apr 03, 2024	$ 0.2940144510,313,944	$ 0.326388700.28088571	$ 0.28088571	$ 10,313,944
Apr 02, 2024	$ 0.282465897,600,801	$ 0.305962120.28069288	$ 0.28069288	$ 7,600,801
Apr 01, 2024	$ 0.305772586,943,997	$ 0.329667680.29676093	$ 0.29676093	$ 6,943,997
Mar 31, 2024	$ 0.3259142910,442,997	$ 0.349252390.31539153	$ 0.31539153	$ 10,442,997
Mar 30, 2024	$ 0.3436079749,426,329	$ 0.380843740.28160015	$ 0.28160015	$ 49,426,329
Mar 29, 2024	$ 0.282025232,911,491	$ 0.286615670.27928624	$ 0.27928624	$ 2,911,491
Mar 28, 2024	$ 0.285879165,810,957	$ 0.299717410.27580621	$ 0.27580621	$ 5,810,957
Mar 27, 2024	$ 0.278245539,448,058	$ 0.305411340.27389656	$ 0.27389656	$ 9,448,058
Mar 26, 2024	$ 0.2844241117,615,331	$ 0.338743210.26491719	$ 0.26491719	$ 17,615,331
Mar 25, 2024	$ 0.265593305,223,351	$ 0.274688490.26175307	$ 0.26175307	$ 5,223,351

We will update this as soon as possible. If you like to help, you can contact us.