ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,346.99
      -0.11%
      US Tech 100
      18,488.00
      -0.25%
      Dow Jones
      38,798.99
      -0.22%
      Brent Oil
      79.395
      0.00%
      Bitcoin
      69,423.04
      0.13%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. Ambire AdEx (Cryptocurrency:ADXEUR)

      6. Ambire AdEx (Cryptocurrency:ADXEUR) Historical

      ADXEUR Ambire AdEx

      0.541306
      0.000795 (0.15%)
      20:02:13 - Realtime Data

      ADXEUR Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 07 2024 0.540515 -0.005977 -1.09% 0.546404 0.556174 0.535826 0.00
      Jun 06 2024 0.546492 -0.003002 -0.55% 0.549693 0.552879 0.542116 0.00
      Jun 05 2024 0.549494 0.004258 0.78% 0.530581 0.55506 0.198147 0.00
      Jun 04 2024 0.545236 0.014667 2.76% 0.530581 0.547978 0.529415 0.00
      Jun 03 2024 0.530569 0.005047 0.96% 0.524879 0.543278 0.523812 0.00
      Jun 02 2024 0.525522 0.000608 0.12% 0.525145 0.530018 0.522179 0.00
      Jun 01 2024 0.524915 0.001652 0.32% 0.524171 0.526055 0.522733 0.00
      May 31 2024 0.523262 -0.007327 -1.38% 0.530518 0.533644 0.517264 0.00
      May 30 2024 0.53059 0.004485 0.85% 0.526509 0.538956 0.522092 0.00
      May 29 2024 0.526105 -0.003741 -0.71% 0.529378 0.533858 0.52205 0.00
      May 28 2024 0.529846 -0.007259 -1.35% 0.536935 0.53739 0.521688 0.00
      May 27 2024 0.537105 0.005798 1.09% 0.488165 0.546221 0.198147 0.00
      May 26 2024 0.531307 -0.005662 -1.05% 0.537315 0.538879 0.5294 0.00
      May 25 2024 0.53697 0.004964 0.93% 0.531688 0.539858 0.531688 0.00
      May 24 2024 0.532005 0.0048 0.91% 0.526806 0.536536 0.518204 0.00
      May 23 2024 0.527205 -0.009288 -1.73% 0.537977 0.542597 0.517895 0.00
      May 22 2024 0.536494 -0.005166 -0.95% 0.541306 0.547183 0.535911 0.00
      May 21 2024 0.541659 -0.008944 -1.62% 0.550339 0.554395 0.531174 0.00
      May 20 2024 0.550604 0.038571 7.53% 0.488165 0.551276 0.198147 0.00
      May 19 2024 0.512033 -0.006495 -1.25% 0.517762 0.523291 0.510252 0.00
      May 18 2024 0.518528 0.000475 0.09% 0.518278 0.521522 0.516125 0.00
      May 17 2024 0.518052 0.012893 2.55% 0.505348 0.521218 0.504648 0.00
      May 16 2024 0.505159 -0.006496 -1.27% 0.512223 0.514552 0.496215 0.00
      May 15 2024 0.511654 0.032677 6.82% 0.479173 0.512535 0.477217 0.00
      May 14 2024 0.478978 -0.011041 -2.25% 0.490015 0.491718 0.475172 0.00
      May 13 2024 0.490019 0.009608 2.00% 0.488165 0.493683 0.198147 0.00
      May 12 2024 0.48041 0.005383 1.13% 0.475418 0.482556 0.474201 0.00
      May 11 2024 0.475027 -0.00177 -0.37% 0.475616 0.480092 0.473273 0.00
      May 10 2024 0.476796 -0.014867 -3.02% 0.492002 0.495088 0.470829 0.00
      May 09 2024 0.491664 0.014088 2.95% 0.478916 0.493965 0.475658 0.00
      May 08 2024 0.477576 -0.010814 -2.21% 0.488165 0.492935 0.476538 0.00
      May 07 2024 0.48839 -0.005191 -1.05% 0.493965 0.502926 0.487444 0.00
      May 06 2024 0.493582 -0.006726 -1.34% 0.560799 0.566859 0.490809 0.00
      May 05 2024 0.500307 0.001167 0.23% 0.500111 0.5041 0.492062 0.00
      May 04 2024 0.499141 0.007056 1.43% 0.491879 0.503099 0.489762 0.00
      May 03 2024 0.492085 0.028332 6.11% 0.463644 0.495293 0.461214 0.00
      May 02 2024 0.463753 0.005297 1.16% 0.458366 0.467242 0.447508 0.00
      May 01 2024 0.458456 -0.021654 -4.51% 0.478077 0.479 0.446583 0.00
      Apr 30 2024 0.480111 -0.020687 -4.13% 0.500597 0.507351 0.466965 0.00
      Apr 29 2024 0.500797 0.005776 1.17% 0.560799 0.566859 0.198147 0.00
      Apr 28 2024 0.495021 -0.004082 -0.82% 0.499706 0.505694 0.493869 0.00
      Apr 27 2024 0.499103 -0.002847 -0.57% 0.501559 0.502101 0.492222 0.00
      Apr 26 2024 0.501951 -0.003811 -0.75% 0.505917 0.508748 0.498671 0.00
      Apr 25 2024 0.505762 0.000109 0.02% 0.505427 0.511643 0.49417 0.00
      Apr 24 2024 0.505653 -0.016065 -3.08% 0.523121 0.527091 0.500029 0.00
      Apr 23 2024 0.521718 -0.006261 -1.19% 0.527315 0.530108 0.518979 0.00
      Apr 22 2024 0.527979 0.014177 2.76% 0.560799 0.566859 0.198147 0.00
      Apr 21 2024 0.513802 0.000569 0.11% 0.511985 0.519764 0.508003 0.00
      Apr 20 2024 0.513233 0.007189 1.42% 0.503095 0.517058 0.499047 0.00
      Apr 19 2024 0.506044 0.004002 0.80% 0.500614 0.51698 0.475434 0.00
      Apr 18 2024 0.502041 0.018032 3.73% 0.484507 0.505306 0.47933 0.00
      Apr 17 2024 0.48401 -0.020627 -4.09% 0.505591 0.510707 0.472347 0.00
      Apr 16 2024 0.504637 0.002531 0.50% 0.502565 0.508898 0.488806 0.00
      Apr 15 2024 0.502106 -0.017064 -3.29% 0.560799 0.566859 0.496148 0.00
      Apr 14 2024 0.51917 0.000588 0.11% 0.511421 0.529889 0.495892 0.00
      Apr 13 2024 0.518582 -0.013643 -2.56% 0.532832 0.540945 0.49295 0.00
      Apr 12 2024 0.532225 -0.017088 -3.11% 0.549829 0.559551 0.520946 0.00
      Apr 11 2024 0.549313 -0.00292 -0.53% 0.551188 0.557534 0.54589 0.00
      Apr 10 2024 0.552232 0.015825 2.95% 0.53594 0.556375 0.525995 0.00
      Apr 09 2024 0.536407 -0.017763 -3.21% 0.554331 0.555003 0.52967 0.00
      Apr 08 2024 0.55417 0.01501 2.78% 0.560799 0.566859 0.540834 0.00
      Apr 07 2024 0.53916 0.003419 0.64% 0.534833 0.545456 0.534833 0.00
      Apr 06 2024 0.535741 0.007803 1.48% 0.526062 0.540391 0.523925 0.00
      Apr 05 2024 0.527938 -0.003466 -0.65% 0.531971 0.5334 0.514306 0.00
      Apr 04 2024 0.531404 0.0175 3.41% 0.511998 0.536314 0.505769 0.00
      Apr 03 2024 0.513903 0.001982 0.39% 0.512446 0.520818 0.505174 0.00
      Apr 02 2024 0.511921 -0.03486 -6.38% 0.545762 0.545762 0.505407 0.00
      Apr 01 2024 0.546781 -0.008848 -1.59% 0.560799 0.566859 0.534913 0.00
      Mar 31 2024 0.555629 0.012217 2.25% 0.543418 0.5562 0.543418 0.00
      Mar 30 2024 0.543412 -0.001613 -0.30% 0.546214 0.548032 0.543234 0.00
      Mar 29 2024 0.545025 -0.005922 -1.07% 0.551679 0.552966 0.53929 0.00
      Mar 28 2024 0.550948 0.013531 2.52% 0.540015 0.556492 0.536271 0.00
      Mar 27 2024 0.537416 -0.005825 -1.07% 0.542586 0.555632 0.531916 0.00
      Mar 26 2024 0.543242 0.002327 0.43% 0.540976 0.552799 0.539282 0.00
      Mar 25 2024 0.540914 0.017463 3.34% 0.560799 0.566859 0.519062 0.00
      Mar 24 2024 0.523452 0.022703 4.53% 0.499554 0.524898 0.497605 0.00
      Mar 23 2024 0.500748 0.006112 1.24% 0.496225 0.513649 0.491097 0.00
      Mar 22 2024 0.494636 -0.012441 -2.45% 0.509178 0.516971 0.486267 0.00
      Mar 21 2024 0.507077 -0.015298 -2.93% 0.52159 0.525204 0.502506 0.00
      Mar 20 2024 0.522375 0.041374 8.60% 0.48015 0.524649 0.470405 0.00
      Mar 19 2024 0.481001 -0.042925 -8.19% 0.524163 0.527177 0.476244 0.00
      Mar 18 2024 0.523926 -0.004349 -0.82% 0.560799 0.566859 0.198147 0.00
      Mar 17 2024 0.528275 0.022228 4.39% 0.504093 0.532657 0.498267 0.00
      Mar 16 2024 0.506047 -0.032467 -6.03% 0.538041 0.541174 0.502291 0.00
      Mar 15 2024 0.538514 -0.01537 -2.77% 0.560799 0.566859 0.507905 0.00
      Mar 14 2024 0.553884 -0.007436 -1.32% 0.560799 0.566859 0.531629 0.00
      Mar 13 2024 0.561319 0.011103 2.02% 0.551262 0.56675 0.54923 0.00
      Mar 12 2024 0.550216 -0.00056 -0.10% 0.550475 0.559257 0.535123 0.00
      Mar 11 2024 0.550776 0.019974 3.76% 0.480223 0.558231 0.47359 0.00
      Mar 10 2024 0.530803 0.004542 0.86% 0.52627 0.537769 0.525625 0.00
      Mar 09 2024 0.52626 0.00167 0.32% 0.525594 0.52783 0.522808 0.00

      Your Recent History

      COIN
      ADXEUR
      Ambire AdEx
      Delayed Upgrade Clock