ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

ADXUSDT Ambire AdEx

0.167499
0.004036 (2.47%)
12:58:30 - Realtime Data

ADXUSDT Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 18 2024 0.163463 -0.017641 -9.74% 0.180435 0.180435 0.161486 51,632.00
Jun 17 2024 0.181103 -0.007104 -3.77% 0.187395 0.187395 0.180594 23,413.00
Jun 16 2024 0.188207 0.002832 1.53% 0.184242 0.188207 0.183306 12,943.00
Jun 15 2024 0.185375 0.000726 0.39% 0.18334 0.185375 0.18334 6,124.00
Jun 14 2024 0.184649 -0.001792 -0.96% 0.187384 0.197427 0.183072 51,346.00
Jun 13 2024 0.186441 -0.008197 -4.21% 0.195182 0.195182 0.18589 36,065.00
Jun 12 2024 0.194638 0.010638 5.78% 0.182396 0.194638 0.182396 25,437.00
Jun 11 2024 0.184 -0.011505 -5.88% 0.193555 0.193555 0.183589 23,009.00
Jun 10 2024 0.195505 -0.004265 -2.13% 0.197209 0.198718 0.195505 14,761.00
Jun 09 2024 0.199769 0.002576 1.31% 0.195943 0.199769 0.195943 18,346.00
Jun 08 2024 0.197193 -0.004118 -2.05% 0.19932 0.199893 0.195943 19,314.00
Jun 07 2024 0.201312 -0.013233 -6.17% 0.215689 0.222146 0.201312 20,298.00
Jun 06 2024 0.214544 -0.006176 -2.80% 0.217344 0.217344 0.214544 3,562.00
Jun 05 2024 0.220721 0.016015 7.82% 0.206901 0.22184 0.206901 13,841.00
Jun 04 2024 0.204705 -0.000938 -0.46% 0.203343 0.204705 0.203343 3,068.00
Jun 03 2024 0.205643 -0.005863 -2.77% 0.20859 0.20859 0.205643 3,830.00
Jun 02 2024 0.211506 -0.001545 -0.73% 0.211506 0.211506 0.211506 1,492.00
Jun 01 2024 0.21305 0.00185 0.88% 0.21305 0.21305 0.21305 1,152.00
May 31 2024 0.2112 0.002158 1.03% 0.2112 0.2112 0.2112 1,221.00
May 30 2024 0.209042 -0.00324 -1.53% 0.210429 0.210429 0.207563 5,616.00
May 29 2024 0.212282 -0.001079 -0.51% 0.214625 0.218962 0.212282 8,392.00
May 28 2024 0.213361 -0.004781 -2.19% 0.216486 0.216486 0.213361 3,067.00
May 27 2024 0.218142 0.007098 3.36% 0.211881 0.218927 0.211881 7,047.00
May 26 2024 0.211044 -0.009638 -4.37% 0.219721 0.219721 0.211044 6,700.00
May 25 2024 0.220682 0.01467 7.12% 0.207409 0.22471 0.207409 14,715.00
May 24 2024 0.206012 -0.000717 -0.35% 0.207131 0.207131 0.205002 3,148.00
May 23 2024 0.206729 -0.011558 -5.29% 0.216229 0.216229 0.206729 9,680.00
May 22 2024 0.218287 -0.00242 -1.10% 0.217727 0.231967 0.207843 45,771.00
May 21 2024 0.220707 0.014779 7.18% 0.204865 0.305224 0.202492 207,401.00
May 20 2024 0.205928 0.014309 7.47% 0.188591 0.205928 0.188591 31,891.00
May 19 2024 0.191619 -0.007208 -3.63% 0.198081 0.198837 0.191057 16,088.00
May 18 2024 0.198827 0.001747 0.89% 0.198155 0.200569 0.198155 6,689.00
May 17 2024 0.19708 0.004488 2.33% 0.191292 0.19708 0.191292 12,999.00
May 16 2024 0.192592 -0.004788 -2.43% 0.196805 0.196805 0.192592 9,748.00
May 15 2024 0.197379 0.009722 5.18% 0.188707 0.197379 0.188642 28,246.00
May 14 2024 0.187657 -0.00463 -2.41% 0.193522 0.193522 0.183094 35,642.00
May 13 2024 0.192287 -0.001576 -0.81% 0.193556 0.194277 0.184763 38,168.00
May 12 2024 0.193863 -0.00013 -0.07% 0.193093 0.195156 0.193093 6,884.00
May 11 2024 0.193993 -0.001101 -0.56% 0.196094 0.197563 0.193993 13,146.00
May 10 2024 0.195094 -0.01116 -5.41% 0.207654 0.209011 0.194124 21,168.00
May 09 2024 0.206254 0.004604 2.28% 0.200344 0.206254 0.19836 11,123.00
May 08 2024 0.20165 -0.001656 -0.81% 0.200933 0.203361 0.200049 6,292.00
May 07 2024 0.203306 -0.004999 -2.40% 0.206353 0.206916 0.203306 5,007.00
May 06 2024 0.208306 -0.010173 -4.66% 0.21703 0.21703 0.208306 7,426.00
May 05 2024 0.218479 0.014575 7.15% 0.206241 0.220554 0.206241 13,186.00
May 04 2024 0.203904 -0.001796 -0.87% 0.204776 0.204776 0.202069 3,647.00
May 03 2024 0.205699 0.010761 5.52% 0.195864 0.205699 0.19357 19,756.00
May 02 2024 0.194938 0.007578 4.04% 0.186425 0.194938 0.183732 29,837.00
May 01 2024 0.18736 0.000823 0.44% 0.18528 0.189365 0.181709 43,195.00
Apr 30 2024 0.186537 -0.010673 -5.41% 0.198309 0.198309 0.183241 42,137.00
Apr 29 2024 0.19721 -0.004965 -2.46% 0.200409 0.200409 0.193617 20,067.00
Apr 28 2024 0.202175 -0.001006 -0.50% 0.204612 0.206948 0.202175 6,620.00
Apr 27 2024 0.203181 0.002713 1.35% 0.198369 0.203181 0.194439 25,886.00
Apr 26 2024 0.200468 -0.00877 -4.19% 0.207598 0.207598 0.200232 11,249.00
Apr 25 2024 0.209237 -0.000847 -0.40% 0.210249 0.210729 0.203861 9,948.00
Apr 24 2024 0.210085 -0.02275 -9.77% 0.230138 0.230138 0.210085 14,988.00
Apr 23 2024 0.232835 0.010468 4.71% 0.22375 0.236507 0.22375 13,546.00
Apr 22 2024 0.222367 0.002265 1.03% 0.221158 0.227557 0.221158 8,499.00
Apr 21 2024 0.220102 -0.007505 -3.30% 0.229457 0.229457 0.21761 10,618.00
Apr 20 2024 0.227607 0.016561 7.85% 0.212491 0.227607 0.212491 10,736.00
Apr 19 2024 0.211046 0.00121 0.58% 0.208345 0.215609 0.200114 21,390.00
Apr 18 2024 0.209836 0.009274 4.62% 0.199573 0.209836 0.198171 20,070.00
Apr 17 2024 0.200562 -0.004059 -1.98% 0.203892 0.203892 0.195418 20,672.00
Apr 16 2024 0.204621 -0.000147 -0.07% 0.202287 0.208155 0.196534 41,420.00
Apr 15 2024 0.204768 -0.015637 -7.09% 0.22188 0.223607 0.204768 25,594.00
Apr 14 2024 0.220406 0.017673 8.72% 0.202146 0.220858 0.193783 56,548.00
Apr 13 2024 0.202732 -0.025447 -11.15% 0.22513 0.232309 0.201604 34,159.00
Apr 12 2024 0.228179 -0.035898 -13.59% 0.265087 0.267514 0.228179 28,891.00
Apr 11 2024 0.264077 -0.014005 -5.04% 0.280076 0.280076 0.264077 11,643.00
Apr 10 2024 0.278082 -0.016447 -5.58% 0.289568 0.290513 0.273249 19,033.00
Apr 09 2024 0.294529 -0.017691 -5.67% 0.309672 0.309672 0.292816 14,227.00
Apr 08 2024 0.31222 0.000802 0.26% 0.308849 0.31222 0.308849 4,712.00
Apr 07 2024 0.311418 0.004367 1.42% 0.308924 0.313681 0.308924 12,452.00
Apr 06 2024 0.307051 0.005053 1.67% 0.299937 0.313985 0.299937 20,162.00
Apr 05 2024 0.301997 -0.022899 -7.05% 0.321791 0.323889 0.301997 42,910.00
Apr 04 2024 0.324897 0.027385 9.20% 0.293245 0.326284 0.282517 41,159.00
Apr 03 2024 0.297512 0.012368 4.34% 0.286747 0.322915 0.286747 58,199.00
Apr 02 2024 0.285144 -0.017049 -5.64% 0.300331 0.300331 0.285144 10,422.00
Apr 01 2024 0.302194 -0.020697 -6.41% 0.324583 0.324583 0.300862 19,411.00
Mar 31 2024 0.322891 -0.031973 -9.01% 0.344524 0.344524 0.319179 53,524.00
Mar 30 2024 0.354864 0.076724 27.58% 0.282481 0.376458 0.282481 286,742.00
Mar 29 2024 0.27814 -0.012206 -4.20% 0.286707 0.286707 0.277369 11,214.00
Mar 28 2024 0.290347 0.011891 4.27% 0.282435 0.295336 0.282435 12,005.00
Mar 27 2024 0.278456 -0.009486 -3.29% 0.284241 0.300979 0.27662 40,760.00
Mar 26 2024 0.287942 0.017936 6.64% 0.2706 0.332775 0.2706 79,364.00
Mar 25 2024 0.270006 -0.003526 -1.29% 0.272086 0.272303 0.265591 12,846.00
Mar 24 2024 0.273533 0.01997 7.88% 0.251857 0.273533 0.251857 18,965.00
Mar 23 2024 0.253563 0.008556 3.49% 0.249356 0.256295 0.249356 9,011.00
Mar 22 2024 0.245007 0.018953 8.38% 0.252998 0.252998 0.24357 16,190.00
Mar 21 2024 0.226054 0.00 0.00% 0.226054 0.226054 0.226054 0.00

Your Recent History

Delayed Upgrade Clock