			Last price	%	24 high	24 low	24 volume	# Coins	Market cap
	Adex	ADX	$ 0.597417	-1.42 %	$ 0.631509	$ 0.596145	$ 3.02M	100.00M	$ 59.74M

Adex ADX

Last price

$ 0.597417

-1.42 %

24 high

$ 0.631509

24 low

$ 0.596145

24 volume

$ 3.02M

# Coins

100.00M

Market cap

$ 59.74M

Watchlist Portfolio

Website Explorer Discussion

Trade

Watchlist Portfolio

Adex ADX historical data

All 1y 6m 3m 1m 7d

Date	Close volume	24 high 24 low	24 low	volume
Dec 07, 2021	$ 0.606007023,306,275	$ 0.635565780.5950818630	$ 0.59508186	$ 3,306,275
Dec 06, 2021	$ 0.612164348,209,602	$ 0.651381480.5489588310	$ 0.54895883	$ 8,209,602
Dec 05, 2021	$ 0.588185494,254,755	$ 0.637920020.5643126076	$ 0.56431261	$ 4,254,755
Dec 04, 2021	$ 0.624902119,178,515	$ 0.729001590.5311060920	$ 0.53110609	$ 9,178,515
Dec 03, 2021	$ 0.7284007038,650,886	$ 0.913056360.7284007029	$ 0.72840070	$ 38,650,886
Dec 02, 2021	$ 0.7397469110,216,516	$ 0.773321340.6967379440	$ 0.69673794	$ 10,216,516
Dec 01, 2021	$ 0.720558517,230,184	$ 0.782293150.7137614778	$ 0.71376148	$ 7,230,184
Nov 30, 2021	$ 0.732634194,628,325	$ 0.747112480.7031005803	$ 0.70310058	$ 4,628,325
Nov 29, 2021	$ 0.722815185,231,420	$ 0.747524270.7043053196	$ 0.70430532	$ 5,231,420
Nov 28, 2021	$ 0.723852455,230,564	$ 0.730205500.6698083899	$ 0.66980839	$ 5,230,564
Nov 27, 2021	$ 0.7247270110,497,838	$ 0.780151460.6768627890	$ 0.67686279	$ 10,497,838
Nov 26, 2021	$ 0.675294495,964,485	$ 0.762759300.6705028727	$ 0.67050287	$ 5,964,485
Nov 25, 2021	$ 0.748640446,137,335	$ 0.765983840.7127220473	$ 0.71272205	$ 6,137,335
Nov 24, 2021	$ 0.714552975,421,508	$ 0.769495340.7007809257	$ 0.70078093	$ 5,421,508
Nov 23, 2021	$ 0.762052904,400,034	$ 0.777037160.7463993901	$ 0.74639939	$ 4,400,034
Nov 22, 2021	$ 0.753046508,325,873	$ 0.817099140.7445005746	$ 0.74450057	$ 8,325,873
Nov 21, 2021	$ 0.7789750713,135,826	$ 0.843852120.7337397752	$ 0.73373978	$ 13,135,826
Nov 20, 2021	$ 0.753310218,422,107	$ 0.794911150.7150041120	$ 0.71500411	$ 8,422,107
Nov 19, 2021	$ 0.733099453,942,987	$ 0.750299420.6957972273	$ 0.69579723	$ 3,942,987
Nov 18, 2021	$ 0.703914696,215,507	$ 0.786701380.6991807682	$ 0.69918077	$ 6,215,507
Nov 17, 2021	$ 0.7589471411,479,442	$ 0.845504240.7538230012	$ 0.75382300	$ 11,479,442
Nov 16, 2021	$ 0.7904518524,515,487	$ 0.864676280.6970822224	$ 0.69708222	$ 24,515,487
Nov 15, 2021	$ 0.761457034,088,126	$ 0.788914320.7591630232	$ 0.75916302	$ 4,088,126
Nov 14, 2021	$ 0.773256074,614,427	$ 0.792650430.7670940816	$ 0.76709408	$ 4,614,427
Nov 13, 2021	$ 0.784593507,773,143	$ 0.822025630.7813829612	$ 0.78138296	$ 7,773,143
Nov 12, 2021	$ 0.8035221814,372,140	$ 0.839865760.7574953333	$ 0.75749533	$ 14,372,140
Nov 11, 2021	$ 0.7880030242,468,572	$ 0.947752110.7364627780	$ 0.73646278	$ 42,468,572
Nov 10, 2021	$ 0.744121507,410,171	$ 0.787141110.7220639579	$ 0.72206396	$ 7,410,171
Nov 09, 2021	$ 0.782213799,019,182	$ 0.827573780.7792454001	$ 0.77924540	$ 9,019,182
Nov 08, 2021	$ 0.7857546610,417,671	$ 0.820706140.7794686948	$ 0.77946869	$ 10,417,671

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