Cryptocurrencies: 1111
Markets: 4243
USDT Markets: 857
Total Market Cap: 232.8 Bn USDT
24h Volume: 21.7 Bn USDT
BTC Dominance: 70.10%
Select from cryptocurrencies
    Available exchanges
      Manage
      Filters
      No filters available for this page

      End of month AdEx (ADX) price and metrics

      View the end of month prices and price metrics for AdEx (ADX). End of month prices are important when analyzing the price action of any coin or token. Our data is the most accurate information available by only selecting data from established, high liquidity exchanges with reliable volumes. Check below AdEx historical data for price, low, high, close, open, volume for each end of month.

      Date

      Price

      High

      Low

      Open

      Close

      Volume

      31 Aug 2018 2.9919999481839E-5 3.0410000060025E-5 2.9283333788044E-5 2.9846666317705E-5 2.9919999481839E-5 1518749.9166667
      31 Aug 2017 0.00022923000506125 0.00025789000210352 0.00021339999511838 0.00025601999368519 0.00022923000506125 5425651.5
      31 Jul 2019 1.0566666666667E-5 1.1145666666667E-5 1.0387E-5 1.1021E-5 1.0566666666667E-5 426807.87604816
      31 Jul 2018 4.3840000823063E-5 4.9809999230395E-5 4.3476666178321E-5 4.7210000047926E-5 4.3840000823063E-5 1555388.375
      31 Jul 2017 4.2169998778263E-5 4.8049998440547E-5 3.7000001611887E-5 4.5400000090012E-5 4.2169998778263E-5 560255.6875
      31 May 2019 2.0362E-5 2.0451333333333E-5 1.9877666666667E-5 1.9999E-5 2.0362E-5 563621.64217575
      31 May 2018 8.316333211648E-5 8.3409999206197E-5 8.0826665604642E-5 8.1399998938044E-5 8.316333211648E-5 263117.05208333
      31 Mar 2019 3.9989666666667E-5 4.1234E-5 3.8079E-5 3.854E-5 3.9989666666667E-5 2780207.1413325
      31 Mar 2018 8.9496667593873E-5 9.339333337266E-5 8.6006664787419E-5 8.6453333400035E-5 8.9496667593873E-5 188716.34375
      31 Dec 2018 2.5653333068476E-5 2.6443333505692E-5 2.5493333547881E-5 2.6166667036402E-5 2.5653333068476E-5 413361.29166667
      31 Dec 2017 0.00019955499737989 0.00020894999761367 0.00018136500148103 0.00018373499915469 0.00019955499737989 3177183.25
      31 Oct 2018 3.5506665881258E-5 3.5823332533861E-5 3.4506666755381E-5 3.5809999341533E-5 3.5506665881258E-5 633459.703125
      31 Oct 2017 0.00013462000060827 0.00015791000623722 0.00013460000627674 0.00015233000158332 0.00013462000060827 2701980.25
      31 Jan 2019 2.5766666415924E-5 2.6826666726265E-5 2.5526666528701E-5 2.6783333548034E-5 2.5766666415924E-5 314424.13020833
      31 Jan 2018 0.00016065999807324 0.00017799999720107 0.00015432000509463 0.0001643333331837 0.00016065999807324 2377208.2291667
      30 Sep 2018 3.0759999693449E-5 3.4060000568085E-5 3.0409999453695E-5 3.1346667431838E-5 3.0759999693449E-5 1950117.3333333
      30 Sep 2017 0.00033678000909276 0.00033678000909276 0.0002480499970261 0.00026028999127448 0.00033678000909276 9567726
      30 Jun 2019 1.184E-5 1.2193333333333E-5 1.1399666666667E-5 1.1660666666667E-5 1.184E-5 834857.62452406
      30 Jun 2018 6.1306665884331E-5 6.4439998823218E-5 5.8880000627444E-5 5.9323333213494E-5 6.1306665884331E-5 483503.97916667
      30 Apr 2018 0.00011526666639838 0.00011897333267067 0.00010943666711682 0.00011405999975977 0.00011526666639838 1257546.3541667
      30 Nov 2018 2.3446667303991E-5 2.451000000292E-5 2.2853333575767E-5 2.4473332814523E-5 2.3446667303991E-5 609375.52083333
      30 Nov 2017 0.00010997999925166 0.000126029997773 0.00010130000009667 0.00010490500062588 0.00010997999925166 4462415.5
      28 Feb 2018 0.00014159000420477 0.00015316333641143 0.00012275333331975 0.00013196999983241 0.00014159000420477 1799757.6458333
      Select from cryptocurrencies
        Available exchanges