CurrencyBeacon logo}}

Crypto Rate Dashboard

AdEx Price Chart

ADX/USD
$0.080402
-0.65%

ADX Historical USD Price

Daily Price History

Date Open High Low Close Volume
2018-06-30 $0.366867 $0.408769 $0.36626 $0.393042 $3.74M
2018-06-29 $0.34787 $0.370663 $0.33464 $0.367967 $1.13M
2018-06-28 $0.376639 $0.405243 $0.342884 $0.346223 $2.68M
2018-06-27 $0.346033 $0.394822 $0.342601 $0.376433 $1.16M
2018-06-26 $0.358376 $0.360957 $0.343826 $0.346311 $781,042.00
2018-06-25 $0.33243 $0.359594 $0.331775 $0.358574 $902,364.00
2018-06-24 $0.374339 $0.376726 $0.295572 $0.332713 $1.13M
2018-06-23 $0.358723 $0.373114 $0.342827 $0.373114 $813,321.00
2018-06-22 $0.415117 $0.415117 $0.352926 $0.358032 $842,113.00
2018-06-21 $0.435027 $0.436221 $0.413237 $0.415008 $792,789.00
2018-06-20 $0.441195 $0.441531 $0.424286 $0.435188 $773,148.00
2018-06-19 $0.436734 $0.440786 $0.423448 $0.440786 $795,897.00
2018-06-18 $0.422314 $0.440717 $0.40924 $0.436608 $842,870.00
2018-06-17 $0.416277 $0.439305 $0.416128 $0.423225 $908,215.00
2018-06-16 $0.391854 $0.420511 $0.390296 $0.415613 $992,083.00
2018-06-15 $0.415477 $0.416357 $0.390014 $0.393004 $561,846.00
2018-06-14 $0.38974 $0.420061 $0.383606 $0.415819 $1.38M
2018-06-13 $0.420862 $0.42337 $0.365867 $0.390162 $1.22M
2018-06-12 $0.460914 $0.481282 $0.417461 $0.42054 $1.36M
2018-06-11 $0.458877 $0.46218 $0.444511 $0.459398 $967,209.00
2018-06-10 $0.554178 $0.554178 $0.44628 $0.456322 $1.71M
2018-06-09 $0.566509 $0.571272 $0.553839 $0.553839 $1.03M
2018-06-08 $0.591823 $0.594726 $0.563408 $0.566639 $1.29M
2018-06-07 $0.605734 $0.616146 $0.588543 $0.591345 $1.37M
2018-06-06 $0.623058 $0.628366 $0.592525 $0.605146 $1.50M
2018-06-05 $0.618199 $0.627901 $0.600506 $0.623223 $1.49M
2018-06-04 $0.649963 $0.655309 $0.611394 $0.618423 $1.75M
2018-06-03 $0.641531 $0.661239 $0.640164 $0.65045 $2.86M
2018-06-02 $0.623882 $0.647552 $0.616241 $0.643384 $2.46M
2018-06-01 $0.620046 $0.632016 $0.603782 $0.624094 $2.70M