Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ADXETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 0.000056 | -0.00000010 | -0.18% | 0.000056 | 0.000056 | 0.000054 | 42,760.00 |
| May 27 2024 | 0.000056 | 0.00000060 | 1.09% | 0.000055 | 0.000056 | 0.000054 | 40,036.00 |
| May 26 2024 | 0.000055 | -0.00000400 | -6.80% | 0.000059 | 0.000059 | 0.000054 | 44,481.00 |
| May 25 2024 | 0.000059 | 0.00000300 | 5.41% | 0.000056 | 0.00006 | 0.000056 | 46,579.00 |
| May 24 2024 | 0.000056 | 0.00000090 | 1.65% | 0.000055 | 0.000056 | 0.000054 | 45,530.00 |
| May 23 2024 | 0.000055 | -0.00000300 | -5.19% | 0.000058 | 0.000058 | 0.000054 | 49,555.00 |
| May 22 2024 | 0.000058 | 0.00000020 | 0.35% | 0.000058 | 0.000062 | 0.000055 | 44,238.00 |
| May 21 2024 | 0.000058 | 0.00000100 | 1.77% | 0.000056 | 0.000078 | 0.000053 | 91,958.00 |
| May 20 2024 | 0.000056 | -0.00000500 | -8.12% | 0.000062 | 0.000062 | 0.000056 | 53,004.00 |
| May 19 2024 | 0.000062 | -0.00000200 | -3.15% | 0.000063 | 0.000064 | 0.000062 | 53,515.00 |
| May 18 2024 | 0.000063 | -0.00000050 | -0.78% | 0.000064 | 0.000065 | 0.000063 | 51,836.00 |
| May 17 2024 | 0.000064 | -0.00000100 | -1.54% | 0.000065 | 0.000065 | 0.000064 | 53,651.00 |
| May 16 2024 | 0.000065 | -0.00000030 | -0.46% | 0.000065 | 0.000066 | 0.000065 | 49,337.00 |
| May 15 2024 | 0.000065 | 0.00000020 | 0.31% | 0.000065 | 0.000066 | 0.000064 | 53,873.00 |
| May 14 2024 | 0.000065 | -0.00000030 | -0.46% | 0.000065 | 0.000066 | 0.000063 | 53,043.00 |
| May 13 2024 | 0.000065 | 0.00 | 0.00% | 0.000065 | 0.000066 | 0.000064 | 54,435.00 |
| May 12 2024 | 0.000065 | -0.00000090 | -1.36% | 0.000066 | 0.000067 | 0.000065 | 52,042.00 |
| May 11 2024 | 0.000066 | -0.00000080 | -1.19% | 0.000067 | 0.000068 | 0.000066 | 53,194.00 |
| May 10 2024 | 0.000067 | -0.00000100 | -1.46% | 0.000068 | 0.000069 | 0.000067 | 46,645.00 |
| May 09 2024 | 0.000069 | 0.00000050 | 0.74% | 0.000068 | 0.000069 | 0.000066 | 50,375.00 |
| May 08 2024 | 0.000068 | 0.00000200 | 3.01% | 0.000067 | 0.000069 | 0.000066 | 52,668.00 |
| May 07 2024 | 0.000066 | -0.00000100 | -1.48% | 0.000068 | 0.000068 | 0.000066 | 48,555.00 |
| May 06 2024 | 0.000068 | -0.00000200 | -2.87% | 0.000069 | 0.00007 | 0.000066 | 47,903.00 |
| May 05 2024 | 0.00007 | 0.00000400 | 6.11% | 0.000066 | 0.00007 | 0.000064 | 49,386.00 |
| May 04 2024 | 0.000066 | -0.00000050 | -0.76% | 0.000066 | 0.000066 | 0.000064 | 50,162.00 |
| May 03 2024 | 0.000066 | 0.00000100 | 1.54% | 0.000065 | 0.000066 | 0.000065 | 52,116.00 |
| May 02 2024 | 0.000065 | 0.00000200 | 3.18% | 0.000063 | 0.000065 | 0.000062 | 53,671.00 |
| May 01 2024 | 0.000063 | 0.00000100 | 1.62% | 0.000062 | 0.000064 | 0.000061 | 56,600.00 |
| Apr 30 2024 | 0.000062 | 0.00000060 | 0.98% | 0.000061 | 0.000063 | 0.000061 | 52,721.00 |
| Apr 29 2024 | 0.000061 | -0.00000010 | -0.16% | 0.000061 | 0.000062 | 0.000061 | 54,756.00 |
| Apr 28 2024 | 0.000061 | -0.00000100 | -1.59% | 0.000063 | 0.000063 | 0.000061 | 53,519.00 |
| Apr 27 2024 | 0.000063 | -0.00000050 | -0.79% | 0.000063 | 0.000064 | 0.000062 | 52,095.00 |
| Apr 26 2024 | 0.000063 | -0.00000300 | -4.54% | 0.000066 | 0.000066 | 0.000063 | 50,364.00 |
| Apr 25 2024 | 0.000066 | -0.00000040 | -0.60% | 0.000066 | 0.000067 | 0.000065 | 50,989.00 |
| Apr 24 2024 | 0.000067 | -0.00000500 | -6.97% | 0.000072 | 0.000072 | 0.000066 | 43,749.00 |
| Apr 23 2024 | 0.000072 | 0.00000300 | 4.36% | 0.000069 | 0.000074 | 0.000069 | 44,009.00 |
| Apr 22 2024 | 0.000069 | -0.00000100 | -1.43% | 0.00007 | 0.000071 | 0.000069 | 44,335.00 |
| Apr 21 2024 | 0.00007 | -0.00000300 | -4.12% | 0.000073 | 0.000073 | 0.000069 | 45,251.00 |
| Apr 20 2024 | 0.000073 | 0.00000400 | 5.81% | 0.000069 | 0.000073 | 0.000069 | 47,539.00 |
| Apr 19 2024 | 0.000069 | 0.00000010 | 0.15% | 0.000069 | 0.000071 | 0.000068 | 45,664.00 |
| Apr 18 2024 | 0.000069 | 0.00000200 | 2.99% | 0.000067 | 0.000069 | 0.000066 | 47,501.00 |
| Apr 17 2024 | 0.000067 | 0.00000090 | 1.36% | 0.000066 | 0.000068 | 0.000064 | 51,438.00 |
| Apr 16 2024 | 0.000066 | 0.00000080 | 1.23% | 0.000065 | 0.000068 | 0.000064 | 50,881.00 |
| Apr 15 2024 | 0.000065 | -0.00000500 | -7.07% | 0.000071 | 0.000071 | 0.000065 | 56,783.00 |
| Apr 14 2024 | 0.000071 | 0.00000200 | 2.93% | 0.000068 | 0.000071 | 0.000066 | 50,498.00 |
| Apr 13 2024 | 0.000068 | -0.00000200 | -2.86% | 0.00007 | 0.000076 | 0.000067 | 50,689.00 |
| Apr 12 2024 | 0.00007 | -0.00000400 | -5.38% | 0.000075 | 0.000077 | 0.000069 | 43,114.00 |
| Apr 11 2024 | 0.000074 | -0.00000400 | -5.08% | 0.000079 | 0.000079 | 0.000074 | 38,074.00 |
| Apr 10 2024 | 0.000079 | -0.00000400 | -4.81% | 0.000083 | 0.000083 | 0.000078 | 36,833.00 |
| Apr 09 2024 | 0.000083 | -0.00000090 | -1.07% | 0.000084 | 0.000085 | 0.000082 | 33,622.00 |
| Apr 08 2024 | 0.000084 | -0.00000700 | -7.68% | 0.000091 | 0.000091 | 0.000083 | 30,403.00 |
| Apr 07 2024 | 0.000091 | 0.00000010 | 0.11% | 0.000091 | 0.000093 | 0.00009 | 30,302.00 |
| Apr 06 2024 | 0.000091 | 0.00000200 | 2.24% | 0.000089 | 0.000095 | 0.000089 | 34,461.00 |
| Apr 05 2024 | 0.000089 | -0.00000800 | -8.25% | 0.000096 | 0.000099 | 0.000089 | 32,011.00 |
| Apr 04 2024 | 0.000097 | 0.00000800 | 8.98% | 0.000089 | 0.0001 | 0.000086 | 30,015.00 |
| Apr 03 2024 | 0.000089 | 0.00000300 | 3.48% | 0.000086 | 0.000098 | 0.000086 | 33,672.00 |
| Apr 02 2024 | 0.000086 | -0.00000080 | -0.92% | 0.000087 | 0.000089 | 0.000085 | 37,439.00 |
| Apr 01 2024 | 0.000087 | -0.00000200 | -2.24% | 0.000089 | 0.000091 | 0.000085 | 34,843.00 |
| Mar 31 2024 | 0.000089 | -0.000011 | -10.97% | 0.000099 | 0.000099 | 0.000087 | 31,715.00 |
| Mar 30 2024 | 0.0001 | 0.00002 | 24.91% | 0.00008 | 0.000104 | 0.00008 | 33,968.00 |
| Mar 29 2024 | 0.00008 | 0.00000010 | 0.12% | 0.00008 | 0.000081 | 0.000078 | 41,167.00 |
| Mar 28 2024 | 0.00008 | 0.00000070 | 0.88% | 0.000079 | 0.000084 | 0.000075 | 52,761.00 |
| Mar 27 2024 | 0.00008 | 0.00000020 | 0.25% | 0.000079 | 0.000085 | 0.000078 | 56,323.00 |
| Mar 26 2024 | 0.000079 | 0.00000500 | 6.78% | 0.000074 | 0.000094 | 0.000073 | 61,744.00 |
| Mar 25 2024 | 0.000074 | -0.00000500 | -6.36% | 0.000078 | 0.00008 | 0.000073 | 60,077.00 |
| Mar 24 2024 | 0.000079 | 0.00000400 | 5.38% | 0.000075 | 0.000082 | 0.000074 | 60,103.00 |
| Mar 23 2024 | 0.000074 | -0.00000040 | -0.54% | 0.000075 | 0.000078 | 0.000074 | 63,147.00 |
| Mar 22 2024 | 0.000075 | 0.00000300 | 4.16% | 0.000072 | 0.000075 | 0.000071 | 62,750.00 |
| Mar 21 2024 | 0.000072 | 0.00000300 | 4.35% | 0.000069 | 0.000072 | 0.000068 | 64,730.00 |
| Mar 20 2024 | 0.000069 | -0.00000200 | -2.82% | 0.000071 | 0.000072 | 0.000068 | 65,872.00 |
| Mar 19 2024 | 0.000071 | 0.00000100 | 1.44% | 0.00007 | 0.000074 | 0.000068 | 68,161.00 |
| Mar 18 2024 | 0.00007 | -0.00000100 | -1.42% | 0.00007 | 0.000071 | 0.000067 | 63,758.00 |
| Mar 17 2024 | 0.000071 | 0.00000300 | 4.46% | 0.000067 | 0.000072 | 0.000066 | 67,305.00 |
| Mar 16 2024 | 0.000067 | -0.00000200 | -2.91% | 0.000069 | 0.000072 | 0.000066 | 65,631.00 |
| Mar 15 2024 | 0.000069 | 0.00000030 | 0.44% | 0.000068 | 0.000071 | 0.000067 | 69,472.00 |
| Mar 14 2024 | 0.000068 | 0.00000100 | 1.49% | 0.000067 | 0.000069 | 0.000066 | 62,091.00 |
| Mar 13 2024 | 0.000067 | 0.00000300 | 4.68% | 0.000064 | 0.000069 | 0.000064 | 63,240.00 |
| Mar 12 2024 | 0.000064 | 0.00000100 | 1.59% | 0.000063 | 0.000067 | 0.000063 | 68,750.00 |
| Mar 11 2024 | 0.000063 | 0.00000070 | 1.13% | 0.000062 | 0.000065 | 0.000061 | 70,008.00 |
| Mar 10 2024 | 0.000062 | -0.00000200 | -3.11% | 0.000064 | 0.000064 | 0.000062 | 71,607.00 |
| Mar 09 2024 | 0.000064 | 0.00000070 | 1.10% | 0.000065 | 0.000066 | 0.000063 | 65,117.00 |
| Mar 08 2024 | 0.000064 | 0.00000200 | 3.24% | 0.000062 | 0.000064 | 0.00006 | 71,886.00 |
| Mar 07 2024 | 0.000062 | 0.00000100 | 1.65% | 0.000061 | 0.000063 | 0.00006 | 73,681.00 |
| Mar 06 2024 | 0.000061 | -0.00000100 | -1.62% | 0.000062 | 0.000063 | 0.000058 | 72,005.00 |
| Mar 05 2024 | 0.000062 | -0.00000500 | -7.52% | 0.000067 | 0.000067 | 0.000061 | 66,516.00 |
| Mar 04 2024 | 0.000067 | -0.00000200 | -2.92% | 0.000068 | 0.00007 | 0.000066 | 66,904.00 |
| Mar 03 2024 | 0.000069 | 0.00000060 | 0.88% | 0.000068 | 0.00007 | 0.000067 | 69,582.00 |
| Mar 02 2024 | 0.000068 | 0.00000400 | 6.22% | 0.000064 | 0.00007 | 0.000064 | 68,364.00 |
| Mar 01 2024 | 0.000064 | 0.00000070 | 1.10% | 0.000064 | 0.000065 | 0.000064 | 71,522.00 |
| Feb 29 2024 | 0.000064 | 0.00000010 | 0.16% | 0.000064 | 0.000065 | 0.000062 | 74,262.00 |
