ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,555.74
      -0.16%
      US Tech 100
      19,095.20
      -1.02%
      Dow Jones
      40,358.09
      -0.14%
      Brent Oil
      80.465
      -0.38%
      Bitcoin
      65,671.57
      -0.38%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. Ambire AdEx (Cryptocurrency:ADXGBP)

      6. Ambire AdEx (Cryptocurrency:ADXGBP) Historical

      ADXGBP Ambire AdEx

      0.428392
      -0.001024 (-0.24%)
      20:02:17 - Realtime Data

      ADXGBP Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 23 2024 0.42959 -0.009801 -2.23% 0.43986 0.440347 0.426721 0.00
      Jul 22 2024 0.439391 -0.002047 -0.46% 0.439812 0.443974 0.425944 0.00
      Jul 21 2024 0.441438 0.00438 1.00% 0.436795 0.443254 0.428474 0.00
      Jul 20 2024 0.437058 0.002699 0.62% 0.434688 0.440119 0.431825 0.00
      Jul 19 2024 0.43436 0.018995 4.57% 0.415002 0.43922 0.41195 0.00
      Jul 18 2024 0.415364 0.00043 0.10% 0.414882 0.421762 0.410986 0.00
      Jul 17 2024 0.414934 -0.0074 -1.75% 0.423211 0.428084 0.414012 0.00
      Jul 16 2024 0.422334 0.002098 0.50% 0.420642 0.423649 0.405362 0.00
      Jul 15 2024 0.420236 0.024093 6.08% 0.439812 0.439812 0.404063 0.00
      Jul 14 2024 0.396143 0.011823 3.08% 0.383881 0.397373 0.383881 0.00
      Jul 13 2024 0.38432 0.009458 2.52% 0.375091 0.387062 0.374441 0.00
      Jul 12 2024 0.374863 0.001392 0.37% 0.372902 0.378833 0.368538 0.00
      Jul 11 2024 0.373471 -0.00456 -1.21% 0.377951 0.385379 0.372352 0.00
      Jul 10 2024 0.378031 -0.003716 -0.97% 0.380691 0.390148 0.374282 0.00
      Jul 09 2024 0.381746 0.009957 2.68% 0.371604 0.382901 0.369964 0.00
      Jul 08 2024 0.371789 0.002383 0.65% 0.439812 0.439812 0.360394 0.00
      Jul 07 2024 0.369406 -0.012776 -3.34% 0.381774 0.383717 0.369406 0.00
      Jul 06 2024 0.382182 0.00972 2.61% 0.371061 0.384182 0.368169 0.00
      Jul 05 2024 0.372463 -0.00518 -1.37% 0.375836 0.378673 0.354896 0.00
      Jul 04 2024 0.377643 -0.019594 -4.93% 0.397136 0.398418 0.374647 0.00
      Jul 03 2024 0.397237 -0.013643 -3.32% 0.411344 0.412149 0.391982 0.00
      Jul 02 2024 0.410879 -0.007094 -1.70% 0.417512 0.420388 0.409567 0.00
      Jul 01 2024 0.417973 0.000516 0.12% 0.439812 0.439812 0.414404 0.00
      Jun 30 2024 0.417458 0.012338 3.05% 0.405148 0.418284 0.40361 0.00
      Jun 29 2024 0.405119 0.0036 0.90% 0.401459 0.406715 0.401459 0.00
      Jun 28 2024 0.401519 -0.00801 -1.96% 0.409694 0.413675 0.399114 0.00
      Jun 27 2024 0.40953 0.004348 1.07% 0.405233 0.413871 0.403276 0.00
      Jun 26 2024 0.405181 -0.004182 -1.02% 0.439812 0.439812 0.404494 0.00
      Jun 25 2024 0.409364 0.00942 2.36% 0.399594 0.412234 0.399225 0.00
      Jun 24 2024 0.399944 -0.021452 -5.09% 0.420546 0.421182 0.388147 0.00
      Jun 23 2024 0.421396 -0.005959 -1.39% 0.427456 0.429063 0.421014 0.00
      Jun 22 2024 0.427355 0.00123 0.29% 0.42671 0.428968 0.425171 0.00
      Jun 21 2024 0.426126 -0.005037 -1.17% 0.430839 0.431853 0.421869 0.00
      Jun 20 2024 0.431163 0.002436 0.57% 0.42878 0.440016 0.428689 0.00
      Jun 19 2024 0.428727 -0.001934 -0.45% 0.430786 0.434109 0.42783 0.00
      Jun 18 2024 0.430661 -0.008761 -1.99% 0.439812 0.439812 0.424205 0.00
      Jun 17 2024 0.439423 -0.002587 -0.59% 0.45873 0.476344 0.432328 0.00
      Jun 16 2024 0.44201 0.002934 0.67% 0.438761 0.443797 0.437683 0.00
      Jun 15 2024 0.439076 0.001065 0.24% 0.437772 0.440108 0.436637 0.00
      Jun 14 2024 0.438011 -0.002602 -0.59% 0.440524 0.446889 0.431649 0.00
      Jun 13 2024 0.440614 -0.007958 -1.77% 0.447771 0.449253 0.43732 0.00
      Jun 12 2024 0.448571 0.003497 0.79% 0.444852 0.458173 0.441882 0.00
      Jun 11 2024 0.445074 -0.014023 -3.05% 0.459378 0.459453 0.437573 0.00
      Jun 10 2024 0.459097 -0.001292 -0.28% 0.45873 0.476344 0.443896 0.00
      Jun 09 2024 0.460389 0.001584 0.35% 0.458721 0.46223 0.457952 0.00
      Jun 08 2024 0.458805 0.000296 0.06% 0.458297 0.459974 0.457871 0.00
      Jun 07 2024 0.458509 -0.007216 -1.55% 0.465519 0.473329 0.45495 0.00
      Jun 06 2024 0.465725 -0.001632 -0.35% 0.467299 0.470414 0.462255 0.00
      Jun 05 2024 0.467357 0.00267 0.57% 0.45873 0.476344 0.443896 0.00
      Jun 04 2024 0.464687 0.013305 2.95% 0.451609 0.467176 0.451215 0.00
      Jun 03 2024 0.451382 0.0039 0.87% 0.446573 0.462802 0.445962 0.00
      Jun 02 2024 0.447481 0.000914 0.20% 0.446852 0.451214 0.444335 0.00
      Jun 01 2024 0.446567 0.001122 0.25% 0.445834 0.447329 0.444896 0.00
      May 31 2024 0.445445 -0.006205 -1.37% 0.45151 0.455246 0.440398 0.00
      May 30 2024 0.45165 0.004175 0.93% 0.448291 0.458773 0.44441 0.00
      May 29 2024 0.447475 -0.003334 -0.74% 0.450513 0.454001 0.444524 0.00
      May 28 2024 0.45081 -0.005183 -1.14% 0.456219 0.456984 0.443907 0.00
      May 27 2024 0.455992 0.003756 0.83% 0.45873 0.476344 0.450332 0.00
      May 26 2024 0.452236 -0.005573 -1.22% 0.457406 0.458614 0.450727 0.00
      May 25 2024 0.457809 0.004496 0.99% 0.45268 0.459277 0.452417 0.00
      May 24 2024 0.453313 0.00401 0.89% 0.448521 0.456535 0.441615 0.00
      May 23 2024 0.449303 -0.007141 -1.56% 0.457096 0.461743 0.441967 0.00
      May 22 2024 0.456445 -0.008196 -1.76% 0.463757 0.464769 0.455966 0.00
      May 21 2024 0.464641 -0.006249 -1.33% 0.469974 0.473483 0.457501 0.00
      May 20 2024 0.47089 0.032457 7.40% 0.45873 0.476344 0.439389 0.00
      May 19 2024 0.438433 -0.005163 -1.16% 0.443469 0.447948 0.436421 0.00
      May 18 2024 0.443595 0.000256 0.06% 0.443401 0.446239 0.441206 0.00
      May 17 2024 0.44334 0.009989 2.31% 0.433234 0.446453 0.43264 0.00
      May 16 2024 0.43335 -0.005693 -1.30% 0.439282 0.441545 0.429238 0.00
      May 15 2024 0.439044 0.028037 6.82% 0.411454 0.440451 0.409669 0.00
      May 14 2024 0.411006 -0.010035 -2.38% 0.421198 0.422289 0.40791 0.00
      May 13 2024 0.421041 0.008193 1.98% 0.45873 0.476344 0.413431 0.00
      May 12 2024 0.412848 0.004263 1.04% 0.408948 0.415078 0.407475 0.00
      May 11 2024 0.408586 -0.000958 -0.23% 0.408386 0.412463 0.406437 0.00
      May 10 2024 0.409544 -0.013909 -3.28% 0.422588 0.425282 0.404708 0.00
      May 09 2024 0.423453 0.012077 2.94% 0.412306 0.425163 0.40929 0.00
      May 08 2024 0.411376 -0.00917 -2.18% 0.41962 0.423847 0.409755 0.00
      May 07 2024 0.420546 -0.002454 -0.58% 0.423525 0.431841 0.419211 0.00
      May 06 2024 0.423 -0.006509 -1.52% 0.45873 0.476344 0.42087 0.00
      May 05 2024 0.429509 0.001536 0.36% 0.428984 0.432792 0.422305 0.00
      May 04 2024 0.427973 0.005697 1.35% 0.421576 0.431418 0.419952 0.00
      May 03 2024 0.422276 0.025492 6.42% 0.396555 0.424892 0.394597 0.00
      May 02 2024 0.396784 0.004819 1.23% 0.391778 0.400447 0.382904 0.00
      May 01 2024 0.391965 -0.016135 -3.95% 0.408266 0.409119 0.381136 0.00
      Apr 30 2024 0.4081 -0.019313 -4.52% 0.427534 0.433273 0.399027 0.00
      Apr 29 2024 0.427413 0.004001 0.94% 0.45873 0.476344 0.415813 0.00
      Apr 28 2024 0.423412 -0.00037 -0.09% 0.423013 0.429559 0.421852 0.00
      Apr 27 2024 0.423782 -0.005559 -1.29% 0.429319 0.430146 0.420954 0.00
      Apr 26 2024 0.42934 -0.004151 -0.96% 0.433586 0.435617 0.426727 0.00
      Apr 25 2024 0.433491 -0.000315 -0.07% 0.43402 0.438497 0.423792 0.00

      Your Recent History

      COIN
      ADXGBP
      Ambire AdEx
      LSE
      CSRT
      Consort Medical
      BIBX
      XQCUSDT
      Quras Token
      USOTC
      CBTC
      XTRA Bitcoin (PK)
      NYSE
      WRB-E
      WR Berkley
      COIN
      RVRBTC
      RevolutionVR
      BIT
      F34608
      Vontobel Financial Produ...
      CSE
      STK
      Silverstock Metals
      LSE
      IOF
      Iofina
      Delayed Upgrade Clock