Cryptocurrencies: 1183
Markets: 4203
USDT Markets: 852
Total Market Cap: 203.1 Bn USDT
24h Volume: 21.8 Bn USDT
BTC Dominance: 68.29%
Select from cryptocurrencies
    Available exchanges
      Manage
      Filters
      No filters available for this page

      Start of month AdEx (ADX) price and metrics

      View the start of month prices and price metrics for AdEx (ADX). Start 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 start of month.

      Date

      Price

      High

      Low

      Open

      Close

      Volume

      01 Oct 2019 7.95E-6 8.1163333333333E-6 7.5453333333333E-6 7.7606666666667E-6 7.95E-6 944064.18118873
      01 Sep 2019 8.0126666666667E-6 8.182E-6 7.8866666666667E-6 8.0756666666667E-6 8.0126666666667E-6 354843.86646907
      01 Aug 2019 9.652E-6 1.0517E-5 9.5553333333333E-6 1.0573333333333E-5 9.652E-6 423063.56351289
      01 Jul 2019 1.218E-5 1.2352333333333E-5 1.1844666666667E-5 1.188E-5 1.218E-5 812150.32650074
      01 Jun 2019 2.0018666666667E-5 2.0645333333333E-5 1.9774666666667E-5 2.0372E-5 2.0018666666667E-5 585875.39720819
      01 Apr 2019 3.9314333333333E-5 4.1093333333333E-5 3.9074333333333E-5 3.9989666666667E-5 3.9314333333333E-5 1323921.282214
      01 Feb 2019 2.5756666218513E-5 2.5946666331341E-5 2.5363333406858E-5 2.5446666768403E-5 2.5756666218513E-5 198378.12760417
      01 Jan 2019 2.7253333125069E-5 2.92433329984E-5 2.5669999255721E-5 2.5976666317244E-5 2.7253333125069E-5 1647586.0833333
      01 Dec 2018 3.4283333661733E-5 4.294666723581E-5 2.429999949527E-5 2.4303333096517E-5 3.4283333661733E-5 12505879.5
      01 Nov 2018 3.6549999398024E-5 3.691999881994E-5 3.3779999891218E-5 3.4026666980935E-5 3.6549999398024E-5 636720.38020833
      01 Oct 2018 3.0843334873983E-5 3.0943333210113E-5 3.0186666966377E-5 3.0576666783115E-5 3.0843334873983E-5 742776.56770833
      01 Sep 2018 3.1543332928171E-5 3.2709999989796E-5 2.994000048299E-5 3.000666644463E-5 3.1543332928171E-5 2153649.4895833
      01 Aug 2018 4.2116666008951E-5 4.4343333380918E-5 4.1693332605064E-5 4.4050000724383E-5 4.2116666008951E-5 1524997.1510417
      01 Jul 2018 6.189333362272E-5 6.4303332086032E-5 5.9789998582952E-5 6.1490000613655E-5 6.189333362272E-5 352039.73958333
      01 Jun 2018 8.2833333484208E-5 8.386999979848E-5 8.0809998811067E-5 8.2646666366297E-5 8.2833333484208E-5 241606.65625
      01 May 2018 0.00011641333306519 0.00011746666859835 0.00010925666720141 0.00011306333423515 0.00011641333306519 823679.45833333
      01 Apr 2018 8.5023333667777E-5 9.105999924941E-5 8.348333358299E-5 9.0523334317065E-5 8.5023333667777E-5 203629.77083333
      01 Mar 2018 0.00011954666600407 0.00013604000074944 0.00011677000050743 0.00012358667057318 0.00011954666600407 1726404.3541667
      01 Feb 2018 0.00015934999585928 0.00016913333092816 0.00014831666582419 0.00016547666261128 0.00015934999585928 2468744.7708333
      01 Jan 2018 0.00023127500026021 0.00023198999406304 0.00019582499953685 0.00019927499670302 0.00023127500026021 2782182.625
      01 Dec 2017 0.00010963000022457 0.00012311000318732 0.00010671999916667 0.00011065000217059 0.00010963000022457 2524118.875
      01 Nov 2017 0.00011591999646043 0.00014223999460228 0.00011506000009831 0.00013460000627674 0.00011591999646043 2703044.5
      01 Oct 2017 0.00029620999703184 0.0003384999872651 0.00027620999026112 0.00033678000909276 0.00029620999703184 7406717.5
      01 Sep 2017 0.00021137000294402 0.00023386000248138 0.0002091000060318 0.00022921999334358 0.00021137000294402 4671218
      01 Aug 2017 4.5969998609507E-5 5.2100000175415E-5 4.0260001696879E-5 4.2949999624398E-5 4.5969998609507E-5 360576.59375
      Select from cryptocurrencies
        Available exchanges