Market Cap:

AdEx AdEx (ADX)

0.195475 USD (5.85%)
0.00002913 BTC (4.50%)
0.00081175 ETH (-0.79%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
14,353,879 USD
2,139 BTC
59,608 ETH
Volume (24h)
1,858,110 USD
276.88 BTC
7,716 ETH
Circulating Supply
73,430,701 ADX
Total Supply
100,000,000 ADX
Max Supply
100,000,000 ADX

Historical data for AdEx

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 21, 2018 0.186087 0.216985 0.179245 0.198302 1,610,200 13,664,465
Sep 20, 2018 0.175834 0.186992 0.170757 0.185766 844,559 12,911,603
Sep 19, 2018 0.176249 0.180628 0.167528 0.175073 926,492 12,942,091
Sep 18, 2018 0.170735 0.186670 0.169744 0.176284 950,425 12,537,191
Sep 17, 2018 0.187463 0.208174 0.169139 0.170270 1,390,440 13,765,557
Sep 16, 2018 0.192420 0.198670 0.174480 0.187058 2,236,510 14,129,516
Sep 15, 2018 0.164383 0.200064 0.163264 0.200064 987,196 12,070,739
Sep 14, 2018 0.166684 0.173554 0.161187 0.164872 917,942 12,239,722
Sep 13, 2018 0.156688 0.168501 0.156688 0.166806 933,137 11,505,738
Sep 12, 2018 0.158680 0.159384 0.145269 0.156004 794,288 11,651,995
Sep 11, 2018 0.169409 0.170934 0.153807 0.159312 1,095,650 12,439,796
Sep 10, 2018 0.175416 0.181471 0.166416 0.169258 1,072,350 12,880,905
Sep 09, 2018 0.159031 0.189028 0.155285 0.175748 1,280,640 11,677,750
Sep 08, 2018 0.171056 0.174390 0.153244 0.159261 902,168 12,560,767
Sep 07, 2018 0.175362 0.177599 0.163976 0.170772 1,275,180 12,876,927
Sep 06, 2018 0.170170 0.174746 0.160955 0.174746 893,513 12,495,718
Sep 05, 2018 0.222597 0.223055 0.170424 0.170424 1,170,960 16,345,465
Sep 04, 2018 0.221876 0.223143 0.217263 0.222530 916,095 16,292,516
Sep 03, 2018 0.215595 0.228392 0.212543 0.221885 1,479,320 15,831,308
Sep 02, 2018 0.225427 0.226067 0.213537 0.215729 966,612 16,553,287
Sep 01, 2018 0.209564 0.230726 0.209564 0.224557 1,878,850 15,388,421
Aug 31, 2018 0.208647 0.213534 0.203088 0.210184 1,246,870 15,321,127
Aug 30, 2018 0.212935 0.213531 0.190645 0.208531 1,292,410 15,635,965
Aug 29, 2018 0.209019 0.214543 0.200351 0.212856 1,480,600 15,348,431
Aug 28, 2018 0.201910 0.215216 0.201284 0.209054 1,517,260 14,826,371
Aug 27, 2018 0.187478 0.203367 0.185639 0.202466 1,208,150 13,766,614
Aug 26, 2018 0.192888 0.193275 0.184601 0.187359 1,235,600 14,163,905
Aug 25, 2018 0.185567 0.193598 0.182520 0.192064 1,076,440 13,626,307
Aug 24, 2018 0.176514 0.187308 0.176514 0.186243 1,288,820 12,961,525
Aug 23, 2018 0.166059 0.179210 0.165174 0.177074 978,581 12,193,863
* Earliest data in range (UTC time)
** Latest data in range (UTC time)