Ambire AdEx Historical Data - ADXUSD | 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:ADXUSD)
Ambire AdEx (Cryptocurrency:ADXUSD) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Ambire AdEx	ADXUSD	Crypto	29,406,996	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.00524	-2.50%	0.20415	0.20415	0.20855

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.20939	0.21216	0.20415	0.20939	0.12133 - 0.39443

Exchange	Last Trade	Size	Trade Price	Currency
KRKN	19:43:20	12.59	0.20415	USD

Price x Volume	Volume	Base Symbol	Related Pairs
1,508.75	7,255.84	ADX	ADXEUR	ADXGBP	ADXBTC

ADXUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.20341	0.23785	0.1923	12,921.18	0.00074	0.36%
1 Month	0.28356	0.39443	0.18698	62,639.14	-0.07941	-28.00%
3 Months	0.17037	0.39443	0.15551	55,172.59	0.03378	19.83%
6 Months	0.14398	0.39443	0.14398	32,389.89	0.06017	41.79%
1 Year	0.18029	0.39443	0.12133	19,076.76	0.02386	13.23%
3 Years	1.09	1.90	0.10779	2,004,701.19	-0.886214	-81.28%
5 Years	0.157164	31,542,000.32	0.007504	2,846,999.93	0.046986	29.90%

ADXUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
25 Apr 2024	0.20939	-0.02844	-11.96%	0.22995	0.23783	0.20939	12,448.00
24 Apr 2024	0.23783	0.0111	4.90%	0.22673	0.23785	0.21824	13,356.00
23 Apr 2024	0.22673	0.00849	3.89%	0.21091	0.22976	0.21091	2,706.00
22 Apr 2024	0.21824	-0.0119	-5.17%	0.23014	0.23785	0.2168	11,997.00
21 Apr 2024	0.23014	0.02131	10.20%	0.20883	0.23484	0.20883	12,642.00
20 Apr 2024	0.20883	-0.00207	-0.98%	0.2109	0.21735	0.20044	15,032.00
19 Apr 2024	0.2109	0.00749	3.68%	0.20341	0.21091	0.1923	22,264.00
18 Apr 2024	0.20341	0.00294	1.47%	0.20055	0.21089	0.18842	19,419.00
17 Apr 2024	0.20047	-0.01044	-4.95%	0.21091	0.21091	0.18698	24,933.00
16 Apr 2024	0.21091	-0.01169	-5.25%	0.21197	0.23091	0.19943	16,656.00
15 Apr 2024	0.2226	0.01557	7.52%	0.20703	0.2226	0.19073	41,096.00
14 Apr 2024	0.20703	-0.01812	-8.05%	0.22515	0.23682	0.1916	67,789.00
13 Apr 2024	0.22515	-0.03691	-14.08%	0.26206	0.27962	0.21425	55,538.00
12 Apr 2024	0.26206	-0.02185	-7.70%	0.28391	0.28391	0.26206	8,318.00
11 Apr 2024	0.28391	-0.01621	-5.40%	0.30012	0.30598	0.25823	48,904.00
10 Apr 2024	0.30012	-0.01301	-4.15%	0.31313	0.31426	0.28828	14,639.00
09 Apr 2024	0.31313	-0.00024	-0.08%	0.30885	0.31664	0.29617	49,229.00
08 Apr 2024	0.31337	0.01774	6.00%	0.29563	0.31693	0.29563	43,003.00
07 Apr 2024	0.29563	-0.01117	-3.64%	0.29394	0.32293	0.29219	41,539.00
06 Apr 2024	0.3068	-0.02161	-6.58%	0.32972	0.3337	0.2893	173,770.00
05 Apr 2024	0.32841	0.03459	11.77%	0.29382	0.33029	0.2814	81,427.00
04 Apr 2024	0.29382	0.01202	4.27%	0.2818	0.34319	0.2818	125,783.00
03 Apr 2024	0.2818	-0.02538	-8.26%	0.30718	0.30718	0.2818	13,996.00
02 Apr 2024	0.30718	-0.01857	-5.70%	0.32279	0.33047	0.28372	112,659.00
01 Apr 2024	0.32575	-0.0245	-7.00%	0.34362	0.36103	0.31461	156,935.00
31 Mar 2024	0.35025	0.06952	24.76%	0.28073	0.39443	0.28073	474,376.00
30 Mar 2024	0.28073	-0.00621	-2.16%	0.28696	0.29444	0.2761	34,565.00
29 Mar 2024	0.28694	0.00338	1.19%	0.28356	0.30699	0.27638	58,863.00
28 Mar 2024	0.28356	-0.00661	-2.28%	0.28763	0.30433	0.26977	131,904.00
27 Mar 2024	0.29017	0.02347	8.80%	0.26658	0.33749	0.26406	135,470.00
26 Mar 2024	0.2667	-0.00412	-1.52%	0.27283	0.2926	0.25064	250,086.00
25 Mar 2024	0.27082	0.01896	7.53%	0.24984	0.38615	0.24659	113,661.00
24 Mar 2024	0.25186	0.0011	0.44%	0.25076	0.26102	0.24832	48,521.00

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