X
BTC/USD
$ 49,137  -2.96%
BTC/EUR
€ 43,602  -2.92%
BTC/CNY
¥ 333,432  -2.94%
BTC/GBP
£ 37,273  -2.50%
BTC/RUB
₽ 3,599,677  -3.42%
BTC volume
$ 12.98B
Altcoin volume
$ 61.30B
Crypto market cap
$ 2.19T
    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

Adex ADX

Last price
$ 0.597417
%
-1.42 %
24 high
$ 0.631509
24 low
$ 0.596145
24 volume
# Coins
100.00M
Market cap
$ 59.74M
Adex ADX historical data
Date Close 24 high 24 low volume
Dec 07, 2021 $ 0.60600702 $ 0.63556578 $ 0.59508186 $ 3,306,275
Dec 06, 2021 $ 0.61216434 $ 0.65138148 $ 0.54895883 $ 8,209,602
Dec 05, 2021 $ 0.58818549 $ 0.63792002 $ 0.56431261 $ 4,254,755
Dec 04, 2021 $ 0.62490211 $ 0.72900159 $ 0.53110609 $ 9,178,515
Dec 03, 2021 $ 0.72840070 $ 0.91305636 $ 0.72840070 $ 38,650,886
Dec 02, 2021 $ 0.73974691 $ 0.77332134 $ 0.69673794 $ 10,216,516
Dec 01, 2021 $ 0.72055851 $ 0.78229315 $ 0.71376148 $ 7,230,184
Nov 30, 2021 $ 0.73263419 $ 0.74711248 $ 0.70310058 $ 4,628,325
Nov 29, 2021 $ 0.72281518 $ 0.74752427 $ 0.70430532 $ 5,231,420
Nov 28, 2021 $ 0.72385245 $ 0.73020550 $ 0.66980839 $ 5,230,564
Nov 27, 2021 $ 0.72472701 $ 0.78015146 $ 0.67686279 $ 10,497,838
Nov 26, 2021 $ 0.67529449 $ 0.76275930 $ 0.67050287 $ 5,964,485
Nov 25, 2021 $ 0.74864044 $ 0.76598384 $ 0.71272205 $ 6,137,335
Nov 24, 2021 $ 0.71455297 $ 0.76949534 $ 0.70078093 $ 5,421,508
Nov 23, 2021 $ 0.76205290 $ 0.77703716 $ 0.74639939 $ 4,400,034
Nov 22, 2021 $ 0.75304650 $ 0.81709914 $ 0.74450057 $ 8,325,873
Nov 21, 2021 $ 0.77897507 $ 0.84385212 $ 0.73373978 $ 13,135,826
Nov 20, 2021 $ 0.75331021 $ 0.79491115 $ 0.71500411 $ 8,422,107
Nov 19, 2021 $ 0.73309945 $ 0.75029942 $ 0.69579723 $ 3,942,987
Nov 18, 2021 $ 0.70391469 $ 0.78670138 $ 0.69918077 $ 6,215,507
Nov 17, 2021 $ 0.75894714 $ 0.84550424 $ 0.75382300 $ 11,479,442
Nov 16, 2021 $ 0.79045185 $ 0.86467628 $ 0.69708222 $ 24,515,487
Nov 15, 2021 $ 0.76145703 $ 0.78891432 $ 0.75916302 $ 4,088,126
Nov 14, 2021 $ 0.77325607 $ 0.79265043 $ 0.76709408 $ 4,614,427
Nov 13, 2021 $ 0.78459350 $ 0.82202563 $ 0.78138296 $ 7,773,143
Nov 12, 2021 $ 0.80352218 $ 0.83986576 $ 0.75749533 $ 14,372,140
Nov 11, 2021 $ 0.78800302 $ 0.94775211 $ 0.73646278 $ 42,468,572
Nov 10, 2021 $ 0.74412150 $ 0.78714111 $ 0.72206396 $ 7,410,171
Nov 09, 2021 $ 0.78221379 $ 0.82757378 $ 0.77924540 $ 9,019,182
Nov 08, 2021 $ 0.78575466 $ 0.82070614 $ 0.77946869 $ 10,417,671

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