CurrencyBeacon logo}}

Crypto Rate Dashboard

ADAX Price Chart

ADAX/USD
$0.0008
0.00%

ADAX Historical USD Price

Daily Price History

Date Open High Low Close Volume
2022-07-23 $0.05022797 $0.05215841 $0.04864417 $0.05186749 $320,198.92
2022-07-22 $0.05459894 $0.05487433 $0.04886796 $0.05022819 $279,265.19
2022-07-21 $0.0507296 $0.05564878 $0.04951385 $0.05455061 $314,838.62
2022-07-20 $0.05707776 $0.05817493 $0.04950831 $0.05061491 $373,291.48
2022-07-19 $0.05975894 $0.06034061 $0.05674262 $0.05704679 $429,633.74
2022-07-18 $0.05970856 $0.06080143 $0.05672262 $0.05963806 $416,955.31
2022-07-17 $0.060527 $0.0615963 $0.05901272 $0.05968501 $337,521.26
2022-07-16 $0.05991955 $0.06110779 $0.05802058 $0.06061442 $404,830.25
2022-07-15 $0.06006037 $0.06241821 $0.05808757 $0.05990102 $461,505.56
2022-07-14 $0.05837604 $0.06047084 $0.05774816 $0.06008639 $432,761.07
2022-07-13 $0.0601506 $0.06051621 $0.05608006 $0.05829428 $410,855.46
2022-07-12 $0.06624863 $0.06631888 $0.06007367 $0.06026714 $447,600.61
2022-07-11 $0.0686864 $0.06925284 $0.06366115 $0.06624635 $462,268.96
2022-07-10 $0.07548204 $0.0822 $0.06306005 $0.06871251 $442,856.67
2022-07-09 $0.07577349 $0.0787203 $0.07520768 $0.0754928 $508,729.73
2022-07-08 $0.0782389 $0.0809576 $0.076202 $0.07634054 $457,212.35
2022-07-07 $0.06200309 $0.07902007 $0.06163076 $0.07825317 $560,434.67
2022-07-06 $0.06407636 $0.06428378 $0.06169083 $0.06199166 $301,788.26
2022-07-05 $0.06681548 $0.06682471 $0.06307877 $0.0640916 $305,311.82
2022-07-04 $0.06566037 $0.06733832 $0.06272739 $0.06690911 $360,424.26
2022-07-03 $0.06561102 $0.06681863 $0.06396767 $0.06565972 $369,282.55
2022-07-02 $0.07461667 $0.07498548 $0.05710259 $0.06561662 $483,918.78
2022-07-01 $0.06570729 $0.07551095 $0.0644589 $0.07466706 $500,936.42
2022-06-30 $0.07101432 $0.07163507 $0.06549956 $0.06571045 $299,121.42
2022-06-29 $0.08257584 $0.0849347 $0.07038683 $0.07100328 $396,074.72
2022-06-28 $0.08699398 $0.09202408 $0.0825301 $0.08256436 $274,639.66
2022-06-27 $0.09353968 $0.09353968 $0.08658066 $0.08723219 $205,787.04
2022-06-26 $0.09117285 $0.09919673 $0.090952 $0.09353331 $341,110.93
2022-06-25 $0.10022982 $0.10022982 $0.09053599 $0.09117806 $332,353.61
2022-06-24 $0.09643726 $0.10035262 $0.09341888 $0.10023915 $209,908.31