AdEx
ADX
Rank #1175
$0.1484
Updated 8 days ago
Market Cap
$21.86M
24h Volume
$8.39M
Avg Volume (90d)
$6.65M
24h High/Low
$0.1665
$0.1379
$0.1379
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
BNB Chain Ecosystem
x402 Ecosystem
Artificial Intelligence (AI)
AI Agents
DeFAI
AI Applications
Chains
Ethereum
0xade00c28244d5ce...
Binance Smart Chain
0x6bff4fb161347ad...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.1484 | $0.1665 | $0.1379 | $0.1484 | $8.39M | $21.86M |
| Nov 10, 2025 | $0.1430 | $0.1430 | $0.1430 | $0.1430 | $3.85M | $21.12M |
| Nov 9, 2025 | $0.1402 | $0.1402 | $0.1402 | $0.1402 | $12.53M | $20.72M |
| Nov 8, 2025 | $0.1367 | $0.1367 | $0.1367 | $0.1367 | $7.90M | $20.22M |
| Nov 7, 2025 | $0.1279 | $0.1279 | $0.1279 | $0.1279 | $9.00M | $18.90M |
| Nov 6, 2025 | $0.1308 | $0.1308 | $0.1308 | $0.1308 | $9.56M | $19.35M |
| Nov 5, 2025 | $0.1227 | $0.1227 | $0.1227 | $0.1227 | $14.15M | $18.13M |
| Nov 4, 2025 | $0.1235 | $0.1235 | $0.1235 | $0.1235 | $8.77M | $18.27M |
| Nov 3, 2025 | $0.1430 | $0.1430 | $0.1430 | $0.1430 | $6.29M | $21.07M |
| Nov 2, 2025 | $0.1357 | $0.1357 | $0.1357 | $0.1357 | $3.57M | $20.07M |
| Nov 1, 2025 | $0.1312 | $0.1312 | $0.1312 | $0.1312 | $6.90M | $19.41M |
| Oct 31, 2025 | $0.1416 | $0.1416 | $0.1416 | $0.1416 | $18.32M | $20.92M |
| Oct 30, 2025 | $0.1200 | $0.1200 | $0.1200 | $0.1200 | $6.17M | $17.72M |
| Oct 29, 2025 | $0.1202 | $0.1202 | $0.1202 | $0.1202 | $7.80M | $17.79M |
| Oct 28, 2025 | $0.1189 | $0.1189 | $0.1189 | $0.1189 | $9.05M | $17.61M |
| Oct 27, 2025 | $0.1112 | $0.1112 | $0.1112 | $0.1112 | $4.85M | $16.45M |
| Oct 26, 2025 | $0.1001 | $0.1001 | $0.1001 | $0.1001 | $3.22M | $14.81M |
| Oct 25, 2025 | $0.0954 | $0.0954 | $0.0954 | $0.0954 | $4.27M | $14.12M |
| Oct 24, 2025 | $0.0926 | $0.0926 | $0.0926 | $0.0926 | $3.56M | $13.70M |
| Oct 23, 2025 | $0.0897 | $0.0897 | $0.0897 | $0.0897 | $7.28M | $13.26M |
| Oct 22, 2025 | $0.0936 | $0.0936 | $0.0936 | $0.0936 | $9.50M | $13.84M |
| Oct 21, 2025 | $0.0977 | $0.0977 | $0.0977 | $0.0977 | $5.17M | $14.46M |
| Oct 20, 2025 | $0.0999 | $0.0999 | $0.0999 | $0.0999 | $6.22M | $14.75M |
| Oct 19, 2025 | $0.0969 | $0.0969 | $0.0969 | $0.0969 | $3.40M | $14.32M |
| Oct 18, 2025 | $0.0948 | $0.0948 | $0.0948 | $0.0948 | $11.29M | $14.04M |
| Oct 17, 2025 | $0.0960 | $0.0960 | $0.0960 | $0.0960 | $7.63M | $14.20M |
| Oct 16, 2025 | $0.0977 | $0.0977 | $0.0977 | $0.0977 | $6.03M | $14.45M |
| Oct 15, 2025 | $0.0999 | $0.0999 | $0.0999 | $0.0999 | $9.71M | $14.79M |
| Oct 14, 2025 | $0.1050 | $0.1050 | $0.1050 | $0.1050 | $9.56M | $15.53M |
| Oct 13, 2025 | $0.1006 | $0.1006 | $0.1006 | $0.1006 | $13.88M | $14.89M |
| Oct 12, 2025 | $0.0946 | $0.0946 | $0.0946 | $0.0946 | $18.94M | $14.01M |
| Oct 11, 2025 | $0.0929 | $0.0929 | $0.0929 | $0.0929 | $13.98M | $13.74M |
| Oct 10, 2025 | $0.1058 | $0.1058 | $0.1058 | $0.1058 | $17.47M | $15.66M |
| Oct 9, 2025 | $0.1053 | $0.1053 | $0.1053 | $0.1053 | $5.15M | $15.57M |
| Oct 8, 2025 | $0.1028 | $0.1028 | $0.1028 | $0.1028 | $6.33M | $15.20M |
| Oct 7, 2025 | $0.1084 | $0.1084 | $0.1084 | $0.1084 | $5.60M | $16.02M |
| Oct 6, 2025 | $0.1075 | $0.1075 | $0.1075 | $0.1075 | $5.96M | $15.91M |
| Oct 5, 2025 | $0.1071 | $0.1071 | $0.1071 | $0.1071 | $4.44M | $15.84M |
| Oct 4, 2025 | $0.1093 | $0.1093 | $0.1093 | $0.1093 | $6.54M | $16.17M |
| Oct 3, 2025 | $0.1093 | $0.1093 | $0.1093 | $0.1093 | $4.75M | $16.16M |
| Oct 2, 2025 | $0.1079 | $0.1079 | $0.1079 | $0.1079 | $6.18M | $15.96M |
| Oct 1, 2025 | $0.1029 | $0.1029 | $0.1029 | $0.1029 | $4.88M | $15.20M |
| Sep 30, 2025 | $0.1073 | $0.1073 | $0.1073 | $0.1073 | $6.69M | $15.87M |
| Sep 29, 2025 | $0.1091 | $0.1091 | $0.1091 | $0.1091 | $3.24M | $16.12M |
| Sep 28, 2025 | $0.1091 | $0.1091 | $0.1091 | $0.1091 | $2.77M | $16.13M |
| Sep 27, 2025 | $0.1076 | $0.1076 | $0.1076 | $0.1076 | $3.55M | $15.91M |
| Sep 26, 2025 | $0.1058 | $0.1058 | $0.1058 | $0.1058 | $4.51M | $15.65M |
| Sep 25, 2025 | $0.1121 | $0.1121 | $0.1121 | $0.1121 | $3.00M | $16.58M |
| Sep 24, 2025 | $0.1105 | $0.1105 | $0.1105 | $0.1105 | $3.26M | $16.35M |
| Sep 23, 2025 | $0.1103 | $0.1103 | $0.1103 | $0.1103 | $5.39M | $16.32M |
| Sep 22, 2025 | $0.1202 | $0.1202 | $0.1202 | $0.1202 | $4.57M | $17.78M |
| Sep 21, 2025 | $0.1220 | $0.1220 | $0.1220 | $0.1220 | $4.46M | $18.05M |
| Sep 20, 2025 | $0.1195 | $0.1195 | $0.1195 | $0.1195 | $5.12M | $17.69M |
| Sep 19, 2025 | $0.1267 | $0.1267 | $0.1267 | $0.1267 | $4.97M | $18.76M |
| Sep 18, 2025 | $0.1268 | $0.1268 | $0.1268 | $0.1268 | $5.74M | $18.78M |
| Sep 17, 2025 | $0.1235 | $0.1235 | $0.1235 | $0.1235 | $4.84M | $18.27M |
| Sep 16, 2025 | $0.1182 | $0.1182 | $0.1182 | $0.1182 | $5.37M | $17.47M |
| Sep 15, 2025 | $0.1253 | $0.1253 | $0.1253 | $0.1253 | $4.85M | $18.55M |
| Sep 14, 2025 | $0.1311 | $0.1311 | $0.1311 | $0.1311 | $5.15M | $19.39M |
| Sep 13, 2025 | $0.1318 | $0.1318 | $0.1318 | $0.1318 | $5.11M | $19.56M |
| Sep 12, 2025 | $0.1302 | $0.1302 | $0.1302 | $0.1302 | $5.80M | $19.24M |
| Sep 11, 2025 | $0.1294 | $0.1294 | $0.1294 | $0.1294 | $4.34M | $19.13M |
| Sep 10, 2025 | $0.1273 | $0.1273 | $0.1273 | $0.1273 | $4.72M | $18.83M |
| Sep 9, 2025 | $0.1276 | $0.1276 | $0.1276 | $0.1276 | $3.82M | $18.88M |
| Sep 8, 2025 | $0.1254 | $0.1254 | $0.1254 | $0.1254 | $3.88M | $18.54M |
| Sep 7, 2025 | $0.1197 | $0.1197 | $0.1197 | $0.1197 | $3.67M | $17.71M |
| Sep 6, 2025 | $0.1229 | $0.1229 | $0.1229 | $0.1229 | $8.21M | $18.18M |
| Sep 5, 2025 | $0.1310 | $0.1310 | $0.1310 | $0.1310 | $3.60M | $19.38M |
| Sep 4, 2025 | $0.1352 | $0.1352 | $0.1352 | $0.1352 | $3.78M | $19.99M |
| Sep 3, 2025 | $0.1342 | $0.1342 | $0.1342 | $0.1342 | $4.26M | $19.84M |
| Sep 2, 2025 | $0.1308 | $0.1308 | $0.1308 | $0.1308 | $4.64M | $19.34M |
| Sep 1, 2025 | $0.1328 | $0.1328 | $0.1328 | $0.1328 | $4.75M | $19.63M |
| Aug 31, 2025 | $0.1350 | $0.1350 | $0.1350 | $0.1350 | $4.04M | $19.93M |
| Aug 30, 2025 | $0.1337 | $0.1337 | $0.1337 | $0.1337 | $6.17M | $19.78M |
| Aug 29, 2025 | $0.1388 | $0.1388 | $0.1388 | $0.1388 | $5.37M | $20.52M |
| Aug 28, 2025 | $0.1376 | $0.1376 | $0.1376 | $0.1376 | $6.31M | $20.36M |
| Aug 27, 2025 | $0.1372 | $0.1372 | $0.1372 | $0.1372 | $7.21M | $20.32M |
| Aug 26, 2025 | $0.1303 | $0.1303 | $0.1303 | $0.1303 | $9.55M | $19.25M |
| Aug 25, 2025 | $0.1452 | $0.1452 | $0.1452 | $0.1452 | $7.10M | $21.47M |
| Aug 24, 2025 | $0.1442 | $0.1442 | $0.1442 | $0.1442 | $5.30M | $21.32M |
| Aug 23, 2025 | $0.1451 | $0.1451 | $0.1451 | $0.1451 | $8.64M | $21.50M |
| Aug 22, 2025 | $0.1339 | $0.1339 | $0.1339 | $0.1339 | $7.24M | $19.79M |
| Aug 21, 2025 | $0.1396 | $0.1396 | $0.1396 | $0.1396 | $8.56M | $20.65M |