Ambire AdEx Historical Data - ADXGBP | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Cryptocurrencies
COIN
Ambire AdEx (Cryptocurrency:ADXGBP)
Ambire AdEx (Cryptocurrency:ADXGBP) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Ambire AdEx	ADXGBP	Crypto	30,081,132	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.000538	-0.12%	0.43372	0.428047	0.448676

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.4346	0.434736	0.430476	0.434258	0.108579 - 0.202529

Exchange	Last Trade	Size	Trade Price	Currency
HUOB	04:41:25	128.07	0.159628	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
0.00000000	0.00000000	ADX	ADXEUR	ADXUSD	ADXBTC

ADXGBP Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
1 Month	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
3 Months	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
6 Months	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
1 Year	0.172994	0.202529	0.108579	1,465.95	0.260725	150.71%
3 Years	0.815302	1.34	0.089735	4,272,957.17	-0.381582	-46.80%
5 Years	0.13752	25,883,302.22	0.006115	4,085,805.79	0.2962	215.39%

ADXGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
20 Apr 2024	0.435713	0.006041	1.41%	0.428448	0.4424	0.406637	0.00
19 Apr 2024	0.429672	0.015234	3.68%	0.415084	0.432921	0.410223	0.00
18 Apr 2024	0.414438	-0.016777	-3.89%	0.431337	0.436204	0.404561	0.00
17 Apr 2024	0.431215	0.00274	0.64%	0.428355	0.434756	0.41813	0.00
16 Apr 2024	0.428475	-0.016435	-3.69%	0.45873	0.476344	0.423174	0.00
15 Apr 2024	0.44491	0.001376	0.31%	0.440896	0.446616	0.426175	0.00
14 Apr 2024	0.443534	-0.012155	-2.67%	0.455679	0.461158	0.421921	0.00
13 Apr 2024	0.45569	-0.013721	-2.92%	0.470369	0.478283	0.44692	0.00
12 Apr 2024	0.46941	-0.003453	-0.73%	0.472551	0.477268	0.466949	0.00
11 Apr 2024	0.472863	0.014148	3.08%	0.45873	0.476344	0.451597	0.00
10 Apr 2024	0.458715	-0.016394	-3.45%	0.474631	0.474957	0.453609	0.00
09 Apr 2024	0.475109	0.015016	3.26%	0.446845	0.483902	0.41257	0.00
08 Apr 2024	0.460094	0.003345	0.73%	0.456209	0.464611	0.456115	0.00
07 Apr 2024	0.456749	0.005838	1.29%	0.449641	0.461476	0.448111	0.00
06 Apr 2024	0.450911	-0.004197	-0.92%	0.455132	0.456903	0.441539	0.00
05 Apr 2024	0.455108	0.01544	3.51%	0.439248	0.459322	0.432906	0.00
04 Apr 2024	0.439668	0.00159	0.36%	0.438019	0.445846	0.432706	0.00
03 Apr 2024	0.438078	-0.029656	-6.34%	0.466597	0.466663	0.432779	0.00
02 Apr 2024	0.467733	-0.003213	-0.68%	0.446845	0.468101	0.41257	0.00
01 Apr 2024	0.470947	0.008105	1.75%	0.463259	0.471041	0.463259	0.00
31 Mar 2024	0.462842	-0.002468	-0.53%	0.465234	0.467639	0.462113	0.00
30 Mar 2024	0.46531	-0.006287	-1.33%	0.47099	0.471636	0.460473	0.00
29 Mar 2024	0.471597	0.010377	2.25%	0.463176	0.475737	0.458811	0.00
28 Mar 2024	0.46122	-0.00227	-0.49%	0.46255	0.473428	0.454764	0.00
27 Mar 2024	0.463489	0.001685	0.36%	0.461807	0.470959	0.459937	0.00
26 Mar 2024	0.461804	0.012756	2.84%	0.446845	0.470419	0.41257	0.00
25 Mar 2024	0.449048	0.019514	4.54%	0.429308	0.450641	0.426877	0.00
24 Mar 2024	0.429534	0.005474	1.29%	0.425451	0.440166	0.420918	0.00
23 Mar 2024	0.42406	-0.010439	-2.40%	0.435306	0.443046	0.416738	0.00
22 Mar 2024	0.434498	-0.011865	-2.66%	0.445938	0.448451	0.43248	0.00
21 Mar 2024	0.446364	0.036842	9.00%	0.41049	0.44738	0.402067	0.00

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions