ADX Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 16 2024 | 0.091 | -0.003 | -3.19% | 0.095 | 0.095 | 0.09 | 816,822 |
May 15 2024 | 0.094 | -0.003 | -3.09% | 0.095 | 0.095 | 0.09 | 1,196,922 |
May 14 2024 | 0.097 | 0.001 | 1.04% | 0.097 | 0.097 | 0.096 | 268,193 |
May 13 2024 | 0.096 | 0.001 | 1.05% | 0.097 | 0.098 | 0.096 | 449,645 |
May 10 2024 | 0.095 | -0.001 | -1.04% | 0.098 | 0.098 | 0.095 | 405,926 |
May 09 2024 | 0.096 | -0.003 | -3.03% | 0.098 | 0.099 | 0.096 | 1,458,725 |
May 08 2024 | 0.099 | 0.00 | 0.00% | 0.10 | 0.10 | 0.098 | 664,643 |
May 07 2024 | 0.099 | -0.0035 | -3.41% | 0.10 | 0.10 | 0.095 | 2,394,101 |
May 06 2024 | 0.1025 | -0.0025 | -2.38% | 0.105 | 0.105 | 0.10 | 3,327,912 |
May 03 2024 | 0.105 | 0.0025 | 2.44% | 0.105 | 0.11 | 0.105 | 1,352,261 |
May 02 2024 | 0.1025 | -0.0125 | -10.87% | 0.11 | 0.11 | 0.10 | 3,628,009 |
May 01 2024 | 0.115 | 0.00 | 0.00% | 0.115 | 0.115 | 0.115 | 0.00 |
Apr 30 2024 | 0.115 | 0.00 | 0.00% | 0.115 | 0.115 | 0.115 | 0.00 |
Apr 29 2024 | 0.115 | 0.00 | 0.00% | 0.115 | 0.115 | 0.115 | 773,441 |
Apr 26 2024 | 0.115 | 0.00 | 0.00% | 0.12 | 0.12 | 0.115 | 289,581 |
Apr 24 2024 | 0.115 | 0.00 | 0.00% | 0.12 | 0.12 | 0.115 | 1,334,430 |
Apr 23 2024 | 0.115 | 0.00 | 0.00% | 0.12 | 0.12 | 0.115 | 352,821 |
Apr 22 2024 | 0.115 | -0.005 | -4.17% | 0.115 | 0.12 | 0.115 | 141,522 |
Apr 19 2024 | 0.12 | -0.005 | -4.00% | 0.125 | 0.125 | 0.12 | 282,375 |
Apr 18 2024 | 0.125 | 0.005 | 4.17% | 0.12 | 0.13 | 0.12 | 750,564 |
Apr 17 2024 | 0.12 | 0.00 | 0.00% | 0.12 | 0.125 | 0.12 | 495,590 |
Apr 16 2024 | 0.12 | -0.0025 | -2.04% | 0.125 | 0.125 | 0.12 | 820,101 |
Apr 15 2024 | 0.1225 | 0.0025 | 2.08% | 0.125 | 0.13 | 0.12 | 618,883 |
Apr 12 2024 | 0.12 | 0.00 | 0.00% | 0.115 | 0.12 | 0.115 | 471,893 |
Apr 11 2024 | 0.12 | 0.00 | 0.00% | 0.115 | 0.12 | 0.115 | 64,768 |
Apr 10 2024 | 0.12 | 0.00 | 0.00% | 0.12 | 0.12 | 0.115 | 431,673 |
Apr 09 2024 | 0.12 | 0.00 | 0.00% | 0.12 | 0.125 | 0.12 | 242,125 |
Apr 08 2024 | 0.12 | 0.00 | 0.00% | 0.12 | 0.13 | 0.12 | 1,530,517 |
Apr 05 2024 | 0.12 | 0.00 | 0.00% | 0.12 | 0.12 | 0.115 | 192,992 |
Apr 04 2024 | 0.12 | 0.00 | 0.00% | 0.115 | 0.125 | 0.115 | 648,567 |
Apr 03 2024 | 0.12 | -0.0025 | -2.04% | 0.12 | 0.1225 | 0.12 | 1,251,970 |
Apr 02 2024 | 0.1225 | -0.0025 | -2.00% | 0.125 | 0.14 | 0.12 | 4,640,644 |
Mar 28 2024 | 0.125 | 0.005 | 4.17% | 0.12 | 0.125 | 0.1175 | 3,612,152 |
Mar 27 2024 | 0.12 | 0.005 | 4.35% | 0.12 | 0.12 | 0.115 | 3,021,971 |
Mar 26 2024 | 0.115 | -0.0075 | -6.12% | 0.12 | 0.125 | 0.115 | 4,817,300 |
Mar 25 2024 | 0.1225 | -0.0575 | -31.94% | 0.135 | 0.135 | 0.11 | 18,530,527 |
Mar 22 2024 | 0.18 | 0.015 | 9.09% | 0.16 | 0.1825 | 0.16 | 7,847,574 |
Mar 21 2024 | 0.165 | 0.00 | 0.00% | 0.17 | 0.18 | 0.15 | 10,746,155 |
Mar 20 2024 | 0.165 | -0.02 | -10.81% | 0.18 | 0.20 | 0.165 | 10,629,473 |
Mar 19 2024 | 0.185 | -0.0325 | -14.94% | 0.235 | 0.2475 | 0.1725 | 26,059,560 |
Mar 18 2024 | 0.2175 | 0.1125 | 107.14% | 0.115 | 0.22 | 0.115 | 27,510,692 |
Mar 15 2024 | 0.105 | -0.005 | -4.55% | 0.115 | 0.115 | 0.105 | 1,184,041 |
Mar 14 2024 | 0.11 | -0.005 | -4.35% | 0.115 | 0.12 | 0.11 | 1,421,119 |
Mar 13 2024 | 0.115 | 0.005 | 4.55% | 0.115 | 0.115 | 0.11 | 690,278 |
Mar 12 2024 | 0.11 | 0.005 | 4.76% | 0.105 | 0.115 | 0.105 | 476,100 |
Mar 11 2024 | 0.105 | -0.01 | -8.70% | 0.11 | 0.115 | 0.105 | 843,491 |
Mar 08 2024 | 0.115 | 0.005 | 4.55% | 0.115 | 0.115 | 0.115 | 861,998 |
Mar 07 2024 | 0.11 | 0.005 | 4.76% | 0.115 | 0.115 | 0.11 | 465,557 |
Mar 06 2024 | 0.105 | -0.01 | -8.70% | 0.11 | 0.1125 | 0.105 | 402,260 |
Mar 05 2024 | 0.115 | 0.01 | 9.52% | 0.115 | 0.115 | 0.1125 | 789,270 |
Mar 04 2024 | 0.105 | -0.005 | -4.55% | 0.11 | 0.115 | 0.097 | 1,512,342 |
Mar 01 2024 | 0.11 | 0.01 | 10.00% | 0.11 | 0.12 | 0.11 | 1,122,652 |
Feb 29 2024 | 0.10 | -0.0025 | -2.44% | 0.105 | 0.105 | 0.10 | 1,135,791 |
Feb 28 2024 | 0.1025 | -0.0125 | -10.87% | 0.115 | 0.12 | 0.098 | 1,950,427 |
Feb 27 2024 | 0.115 | 0.005 | 4.55% | 0.115 | 0.115 | 0.115 | 459,488 |
Feb 26 2024 | 0.11 | -0.005 | -4.35% | 0.12 | 0.12 | 0.11 | 690,265 |
Feb 23 2024 | 0.115 | -0.0025 | -2.13% | 0.12 | 0.12 | 0.115 | 1,833,821 |
Feb 22 2024 | 0.1175 | 0.0025 | 2.17% | 0.115 | 0.1175 | 0.115 | 371,182 |
Feb 21 2024 | 0.115 | 0.0025 | 2.22% | 0.115 | 0.12 | 0.115 | 658,844 |
Feb 20 2024 | 0.1125 | 0.0025 | 2.27% | 0.11 | 0.1125 | 0.11 | 415,134 |
Feb 19 2024 | 0.11 | 0.005 | 4.76% | 0.11 | 0.115 | 0.105 | 1,679,191 |
Feb 16 2024 | 0.105 | 0.0025 | 2.44% | 0.11 | 0.11 | 0.10 | 641,835 |