BTC/USD
$ 31,794  7.98%
BTC/EUR
€ 26,204  8.05%
BTC/CNY
¥ 210,355  7.32%
BTC/GBP
£ 23,250  8.81%
BTC/RUB
₽ 2,325,331  6.71%
BTC volume
$ 30.38B
Altcoin volume
$ 59.16B
Crypto market cap
$ 888.62B
    Last price % 24 high 24 low 24 volume # Coins Market cap

Adex

ADX

$ 0.381842 +7.44 % $ 0.383128 $ 0.339536 $ 2.37M 100.00M $ 38.18M
Adex

Adex ADX

Last price
$ 0.381842
%
+7.44 %
24 high
$ 0.383128
24 low
$ 0.339536
24 volume
# Coins
100.00M
Market cap
$ 38.18M
Adex ADX historical data
Date Close 24 high 24 low volume
Jan 22, 2021 $ 0.36373112 $ 0.37847452 $ 0.33960358 $ 3,380,570
Jan 21, 2021 $ 0.37211798 $ 0.42967116 $ 0.36541385 $ 2,985,798
Jan 20, 2021 $ 0.42837912 $ 0.43023555 $ 0.39374877 $ 2,610,358
Jan 19, 2021 $ 0.42013032 $ 0.44386743 $ 0.40111362 $ 3,580,263
Jan 18, 2021 $ 0.41145395 $ 0.41298016 $ 0.38485736 $ 1,847,176
Jan 17, 2021 $ 0.40918047 $ 0.41350818 $ 0.36650959 $ 1,889,992
Jan 16, 2021 $ 0.39967020 $ 0.43146094 $ 0.38359030 $ 3,772,593
Jan 15, 2021 $ 0.39339568 $ 0.39748847 $ 0.35012869 $ 2,594,778
Jan 14, 2021 $ 0.39555635 $ 0.46611957 $ 0.37724410 $ 11,332,360
Jan 13, 2021 $ 0.37855145 $ 0.38105858 $ 0.33471689 $ 1,543,770
Jan 12, 2021 $ 0.35148201 $ 0.36282771 $ 0.31616594 $ 3,294,004
Jan 11, 2021 $ 0.33954979 $ 0.36699711 $ 0.28055511 $ 4,154,512
Jan 10, 2021 $ 0.36664907 $ 0.42187099 $ 0.33391811 $ 6,064,227
Jan 09, 2021 $ 0.39634301 $ 0.39993886 $ 0.35768672 $ 6,455,713
Jan 08, 2021 $ 0.37849649 $ 0.46090189 $ 0.35747905 $ 8,583,580
Jan 07, 2021 $ 0.39945146 $ 0.40979829 $ 0.36698256 $ 5,467,161
Jan 06, 2021 $ 0.38472417 $ 0.38848919 $ 0.35708580 $ 3,076,565
Jan 05, 2021 $ 0.37140956 $ 0.37437958 $ 0.32517734 $ 3,823,721
Jan 04, 2021 $ 0.34494869 $ 0.37317046 $ 0.29236376 $ 5,671,901
Jan 03, 2021 $ 0.34828283 $ 0.41429744 $ 0.33717923 $ 20,313,634
Jan 02, 2021 $ 0.34755828 $ 0.36100771 $ 0.33347699 $ 3,077,190
Jan 01, 2021 $ 0.36031895 $ 0.36990245 $ 0.33972690 $ 5,877,918
Dec 31, 2020 $ 0.36574743 $ 0.37370151 $ 0.32122997 $ 7,313,706
Dec 30, 2020 $ 0.32303625 $ 0.32303694 $ 0.30455799 $ 2,114,101
Dec 29, 2020 $ 0.30622946 $ 0.31507580 $ 0.29199589 $ 1,374,846
Dec 28, 2020 $ 0.31507508 $ 0.32399926 $ 0.29958493 $ 4,523,465
Dec 27, 2020 $ 0.30997038 $ 0.33869476 $ 0.28873689 $ 6,335,267
Dec 26, 2020 $ 0.29194329 $ 0.30066570 $ 0.27782355 $ 1,947,664
Dec 25, 2020 $ 0.28428714 $ 0.28719035 $ 0.27101502 $ 3,142,257
Dec 24, 2020 $ 0.27357668 $ 0.27419267 $ 0.25087636 $ 1,114,615
Dec 23, 2020 $ 0.25621856 $ 0.28359969 $ 0.25252109 $ 1,467,023
Dec 22, 2020 $ 0.28363228 $ 0.29685697 $ 0.26585891 $ 2,568,077

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