X
BTC/USD
$ 34,441  2.28%
BTC/EUR
€ 29,272  2.45%
BTC/CNY
¥ 228,371  2.07%
BTC/GBP
£ 25,038  2.45%
BTC/RUB
₽ 2,501,384  1.88%
BTC volume
$ 10.49B
Altcoin volume
$ 42.07B
Crypto market cap
$ 1.38T
    Last price % 24 high 24 low 24 volume # Coins Market cap

Adex

ADX

$ 0.428120 +14.91 % $ 0.484584 $ 0.365441 $ 23.58M 100.00M $ 42.81M
Adex

Adex ADX

Last price
$ 0.428120
%
+14.91 %
24 high
$ 0.484584
24 low
$ 0.365441
24 volume
# Coins
100.00M
Market cap
$ 42.81M
Adex ADX historical data
Date Close 24 high 24 low volume
Jul 23, 2021 $ 0.37299426 $ 0.44567045 $ 0.34300415 $ 27,971,873
Jul 22, 2021 $ 0.39941337 $ 0.39941337 $ 0.31771779 $ 38,097,472
Jul 21, 2021 $ 0.32307834 $ 0.33746154 $ 0.29492615 $ 20,334,580
Jul 20, 2021 $ 0.29810250 $ 0.33475481 $ 0.29209793 $ 23,816,999
Jul 19, 2021 $ 0.33015287 $ 0.33756858 $ 0.32396383 $ 9,480,866
Jul 18, 2021 $ 0.33038631 $ 0.34961956 $ 0.32704767 $ 8,684,759
Jul 17, 2021 $ 0.33278024 $ 0.35318227 $ 0.33044872 $ 10,932,364
Jul 16, 2021 $ 0.34076323 $ 0.39505276 $ 0.32849085 $ 23,185,376
Jul 15, 2021 $ 0.33182127 $ 0.36341687 $ 0.32448962 $ 2,509,266
Jul 14, 2021 $ 0.35563393 $ 0.37570327 $ 0.32411267 $ 4,830,557
Jul 13, 2021 $ 0.34957907 $ 0.35676190 $ 0.32745788 $ 2,557,976
Jul 12, 2021 $ 0.33254711 $ 0.35017025 $ 0.32728968 $ 1,725,303
Jul 11, 2021 $ 0.34637450 $ 0.36167349 $ 0.33416536 $ 1,864,658
Jul 10, 2021 $ 0.33549914 $ 0.34681173 $ 0.32992850 $ 8,173,898
Jul 09, 2021 $ 0.34238984 $ 0.34578282 $ 0.32339036 $ 5,112,389
Jul 08, 2021 $ 0.33418605 $ 0.36487438 $ 0.32805532 $ 1,826,177
Jul 07, 2021 $ 0.36487438 $ 0.38725237 $ 0.34805283 $ 3,551,848
Jul 06, 2021 $ 0.35227471 $ 0.35507408 $ 0.33058928 $ 4,619,858
Jul 05, 2021 $ 0.33133836 $ 0.34665187 $ 0.32505807 $ 2,299,767
Jul 04, 2021 $ 0.34339177 $ 0.35938463 $ 0.33865237 $ 2,954,608
Jul 03, 2021 $ 0.34461323 $ 0.34925371 $ 0.33450216 $ 2,544,264
Jul 02, 2021 $ 0.34483201 $ 0.34606421 $ 0.31694575 $ 4,998,139
Jul 01, 2021 $ 0.32933304 $ 0.37476032 $ 0.31903052 $ 7,708,563
Jun 30, 2021 $ 0.36895146 $ 0.37943770 $ 0.34380844 $ 2,482,255
Jun 29, 2021 $ 0.37770936 $ 0.37972273 $ 0.33028538 $ 4,281,935
Jun 28, 2021 $ 0.34356893 $ 0.47587327 $ 0.29415995 $ 6,172,892
Jun 27, 2021 $ 0.33803921 $ 0.52728361 $ 0.30693552 $ 86,653,365
Jun 26, 2021 $ 0.36264932 $ 0.41264103 $ 0.33645835 $ 2,477,194
Jun 25, 2021 $ 0.41264103 $ 0.48060939 $ 0.39367210 $ 4,232,279
Jun 24, 2021 $ 0.46368398 $ 0.49049967 $ 0.40490434 $ 8,386,718

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

 
We use cookies for analytics, advertising and to improve our site. To find out more about our cookies, see our Privacy Policy. If you agree to our use of cookies, please continue to use our site or press the accept button. Learn more