Ambire AdEx Historical Data - ADXUSD

Name	Symbol	Market	Market Cap ($)	Algorithm
Ambire AdEx	ADXUSD	Crypto	26,971,178	Not Mineable

	Change	% Change	Current Price	Bid	Offer
	-0.01065	-5.38%	0.18724	0.18188	0.18694

Open	High	Low	Prev. Close	52 Week Range
0.19789	0.20236	0.18647	0.19789	0.12133 - 0.39443

Exchange	Time	Size	Trade Price	Currency
KRKN	14:32:20	88.41	0.18724	USD

Price x Volume	Volume	Base Symbol	Related Pairs
2,232.25	11,423.72	ADX	ADXEUR	ADXGBP	ADXBTC

ADXUSD Historical Summary

Period	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.22673	0.23785	0.19227	8,767.99	-0.03949	-17.42%
1 Month	0.30718	0.34319	0.18698	34,002.40	-0.11994	-39.05%
3 Months	0.16865	0.39443	0.15551	55,327.43	0.01859	11.02%
6 Months	0.14735	0.39443	0.14528	32,245.14	0.03989	27.07%
1 Year	0.186	0.39443	0.12133	19,086.76	0.00124	0.67%
3 Years	1.32	1.90	0.10779	1,990,527.87	-1.13	-85.81%
5 Years	0.133436	31,542,000.32	0.007504	2,839,630.79	0.053804	40.32%

ADXUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 29 2024	0.19789	-0.00414	-2.05%	0.21091	0.21091	0.19535	5,532.00
Apr 28 2024	0.20203	-0.00264	-1.29%	0.20467	0.20847	0.20203	5,314.00
Apr 27 2024	0.20467	0.00324	1.61%	0.20143	0.20467	0.19227	6,462.00
Apr 26 2024	0.20143	-0.009	-4.28%	0.21043	0.21072	0.19819	7,006.00
Apr 25 2024	0.21043	0.00104	0.50%	0.20939	0.21216	0.1981	11,254.00
Apr 24 2024	0.20939	-0.02844	-11.96%	0.22995	0.23783	0.20939	12,448.00
Apr 23 2024	0.23783	0.0111	4.90%	0.22673	0.23785	0.21824	13,356.00
Apr 22 2024	0.22673	0.00849	3.89%	0.21091	0.22976	0.21091	2,706.00
Apr 21 2024	0.21824	-0.0119	-5.17%	0.23014	0.23785	0.2168	11,997.00
Apr 20 2024	0.23014	0.02131	10.20%	0.20883	0.23484	0.20883	12,642.00
Apr 19 2024	0.20883	-0.00207	-0.98%	0.2109	0.21735	0.20044	15,032.00
Apr 18 2024	0.2109	0.00749	3.68%	0.20341	0.21091	0.1923	22,264.00
Apr 17 2024	0.20341	0.00294	1.47%	0.20055	0.21089	0.18842	19,419.00
Apr 16 2024	0.20047	-0.01044	-4.95%	0.21091	0.21091	0.18698	24,933.00
Apr 15 2024	0.21091	-0.01169	-5.25%	0.21197	0.23091	0.19943	16,656.00
Apr 14 2024	0.2226	0.01557	7.52%	0.20703	0.2226	0.19073	41,096.00
Apr 13 2024	0.20703	-0.01812	-8.05%	0.22515	0.23682	0.1916	67,789.00
Apr 12 2024	0.22515	-0.03691	-14.08%	0.26206	0.27962	0.21425	55,538.00
Apr 11 2024	0.26206	-0.02185	-7.70%	0.28391	0.28391	0.26206	8,318.00
Apr 10 2024	0.28391	-0.01621	-5.40%	0.30012	0.30598	0.25823	48,904.00
Apr 09 2024	0.30012	-0.01301	-4.15%	0.31313	0.31426	0.28828	14,639.00
Apr 08 2024	0.31313	-0.00024	-0.08%	0.30885	0.31664	0.29617	49,229.00
Apr 07 2024	0.31337	0.01774	6.00%	0.29563	0.31693	0.29563	43,003.00
Apr 06 2024	0.29563	-0.01117	-3.64%	0.29394	0.32293	0.29219	41,539.00
Apr 05 2024	0.3068	-0.02161	-6.58%	0.32972	0.3337	0.2893	173,770.00
Apr 04 2024	0.32841	0.03459	11.77%	0.29382	0.33029	0.2814	81,427.00
Apr 03 2024	0.29382	0.01202	4.27%	0.2818	0.34319	0.2818	125,783.00
Apr 02 2024	0.2818	-0.02538	-8.26%	0.30718	0.30718	0.2818	13,996.00
Apr 01 2024	0.30718	-0.01857	-5.70%	0.32279	0.33047	0.28372	112,659.00
Mar 31 2024	0.32575	-0.0245	-7.00%	0.34362	0.36103	0.31461	156,935.00
Mar 30 2024	0.35025	0.06952	24.76%	0.28073	0.39443	0.28073	474,376.00