AdEx
ADX
Rank #1175
$0.1066
Updated 4 months ago
Market Cap
$15.75M
24h Volume
$4.60M
Avg Volume (6m)
$5.99M
24h High/Low
$0.1080
$0.1030
$0.1030
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.1066 | $0.1080 | $0.1030 | $0.1066 | $4.60M | $15.75M |
| Dec 2, 2025 | $0.1035 | $0.1065 | $0.1032 | $0.1061 | $4.84M | $15.44M |
| Dec 1, 2025 | $0.1084 | $0.1084 | $0.1014 | $0.1035 | $4.93M | $15.31M |
| Nov 30, 2025 | $0.1071 | $0.1094 | $0.1062 | $0.1093 | $3.32M | $15.96M |
| Nov 29, 2025 | $0.1101 | $0.1101 | $0.1070 | $0.1070 | $3.50M | $16.06M |
| Nov 28, 2025 | $0.1132 | $0.1138 | $0.1099 | $0.1101 | $3.06M | $16.61M |
| Nov 27, 2025 | $0.1142 | $0.1145 | $0.1134 | $0.1137 | $3.74M | $16.87M |
| Nov 26, 2025 | $0.1128 | $0.1152 | $0.1114 | $0.1144 | $4.40M | $16.71M |
| Nov 25, 2025 | $0.1139 | $0.1144 | $0.1119 | $0.1134 | $4.30M | $16.76M |
| Nov 24, 2025 | $0.1096 | $0.1145 | $0.1093 | $0.1140 | $2.99M | $16.52M |
| Nov 23, 2025 | $0.1102 | $0.1126 | $0.1100 | $0.1115 | $3.25M | $16.46M |
| Nov 22, 2025 | $0.1079 | $0.1131 | $0.1072 | $0.1105 | $6.47M | $16.15M |
| Nov 21, 2025 | $0.1190 | $0.1204 | $0.1042 | $0.1053 | $7.34M | $16.46M |
| Nov 20, 2025 | $0.1220 | $0.1249 | $0.1185 | $0.1214 | $3.93M | $18.07M |
| Nov 19, 2025 | $0.1249 | $0.1249 | $0.1171 | $0.1207 | $3.22M | $17.91M |
| Nov 18, 2025 | $0.1205 | $0.1266 | $0.1205 | $0.1253 | $3.46M | $18.17M |
| Nov 17, 2025 | $0.1221 | $0.1268 | $0.1195 | $0.1204 | $3.82M | $18.28M |
| Nov 16, 2025 | $0.1272 | $0.1312 | $0.1199 | $0.1216 | $3.21M | $18.73M |
| Nov 15, 2025 | $0.1251 | $0.1277 | $0.1243 | $0.1268 | $3.67M | $18.67M |
| Nov 14, 2025 | $0.1271 | $0.1286 | $0.1229 | $0.1258 | $4.73M | $18.61M |
| Nov 13, 2025 | $0.1338 | $0.1392 | $0.1248 | $0.1262 | $3.53M | $19.75M |
| Nov 12, 2025 | $0.1377 | $0.1413 | $0.1337 | $0.1344 | $5.99M | $20.35M |
| 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 |