AdEx(ADX)Today
$0.133765
1 years ago
$0.138669
2 years ago
$0.122734
3 years ago
$0.160538
4 years ago
$0.567878
5 years ago
$0.209024
6 years ago
$0.077451
7 years ago
$0.224957
AdEx Price History
(ADX)Time period: 2024-09-01 ~ 2025-09-02
2024-09-01
2025-09-02
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-01 | $0.136390 | $0.136712 | $0.131792 | $0.133168 | $4.256M |
2025-08-31 | $0.134745 | $0.139689 | $0.134004 | $0.136435 | $4.414M |
2025-08-30 | $0.134360 | $0.137495 | $0.131379 | $0.134745 | $4.596M |
2025-08-29 | $0.139705 | $0.140045 | $0.132874 | $0.134047 | $6.475M |
2025-08-28 | $0.138268 | $0.141593 | $0.136783 | $0.139658 | $5.843M |
2025-08-27 | $0.135960 | $0.138484 | $0.135325 | $0.138176 | $5.427M |
2025-08-26 | $0.137287 | $0.137449 | $0.129534 | $0.136200 | $8.606M |
2025-08-25 | $0.143190 | $0.148297 | $0.135333 | $0.137287 | $9.442M |
2025-08-24 | $0.143774 | $0.145367 | $0.140362 | $0.143092 | $5.066M |
2025-08-23 | $0.141288 | $0.146442 | $0.142641 | $0.143780 | $7.417M |
2025-08-22 | $0.133171 | $0.143975 | $0.130806 | $0.141170 | $7.214M |
2025-08-21 | $0.135817 | $0.140127 | $0.132736 | $0.132921 | $8.295M |
2025-08-20 | $0.133342 | $0.138175 | $0.129337 | $0.135901 | $8.447M |
2025-08-19 | $0.135802 | $0.137848 | $0.132058 | $0.133228 | $8.267M |
2025-08-18 | $0.144378 | $0.144296 | $0.133351 | $0.136036 | $8.191M |
2025-08-17 | $0.145603 | $0.147366 | $0.142312 | $0.144413 | $6.475M |
2025-08-16 | $0.141721 | $0.145656 | $0.140651 | $0.145624 | $7.271M |
2025-08-15 | $0.147526 | $0.14796 | $0.140759 | $0.141695 | $8.925M |
2025-08-14 | $0.150507 | $0.151909 | $0.144494 | $0.147649 | $8.696M |
2025-08-13 | $0.146001 | $0.151366 | $0.146066 | $0.150672 | $8.824M |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-02
AdEx(ADX)
