AdEx
ADX
Rank #1175
$0.1066
Updated 27 days ago
Market Cap
$15.75M
24h Volume
$4.60M
Avg Volume (6m)
$6.70M
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 |
| 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 |
| Aug 20, 2025 | $0.1296 | $0.1296 | $0.1296 | $0.1296 | $8.70M | $19.16M |
| Aug 19, 2025 | $0.1365 | $0.1365 | $0.1365 | $0.1365 | $8.35M | $20.18M |
| Aug 18, 2025 | $0.1417 | $0.1417 | $0.1417 | $0.1417 | $6.93M | $20.96M |
| Aug 17, 2025 | $0.1454 | $0.1454 | $0.1454 | $0.1454 | $5.64M | $21.50M |
| Aug 16, 2025 | $0.1417 | $0.1417 | $0.1417 | $0.1417 | $8.56M | $20.97M |
| Aug 15, 2025 | $0.1445 | $0.1445 | $0.1445 | $0.1445 | $9.56M | $21.37M |
| Aug 14, 2025 | $0.1511 | $0.1511 | $0.1511 | $0.1511 | $8.56M | $22.35M |
| Aug 13, 2025 | $0.1476 | $0.1476 | $0.1476 | $0.1476 | $8.74M | $21.84M |
| Aug 12, 2025 | $0.1413 | $0.1413 | $0.1413 | $0.1413 | $9.31M | $20.90M |
| Aug 11, 2025 | $0.1473 | $0.1473 | $0.1473 | $0.1473 | $10.58M | $21.77M |
| Aug 10, 2025 | $0.1459 | $0.1459 | $0.1459 | $0.1459 | $10.80M | $21.57M |
| Aug 9, 2025 | $0.1363 | $0.1363 | $0.1363 | $0.1363 | $9.52M | $20.15M |
| Aug 8, 2025 | $0.1315 | $0.1315 | $0.1315 | $0.1315 | $8.21M | $19.44M |
| Aug 7, 2025 | $0.1252 | $0.1252 | $0.1252 | $0.1252 | $8.77M | $18.55M |
| Aug 6, 2025 | $0.1205 | $0.1205 | $0.1205 | $0.1205 | $7.56M | $17.86M |
| Aug 5, 2025 | $0.1256 | $0.1256 | $0.1256 | $0.1256 | $7.37M | $18.59M |
| Aug 4, 2025 | $0.1210 | $0.1210 | $0.1210 | $0.1210 | $5.78M | $17.89M |
| Aug 3, 2025 | $0.1189 | $0.1189 | $0.1189 | $0.1189 | $8.26M | $17.62M |
| Aug 2, 2025 | $0.1220 | $0.1220 | $0.1220 | $0.1220 | $11.15M | $18.02M |
| Aug 1, 2025 | $0.1250 | $0.1250 | $0.1250 | $0.1250 | $6.44M | $18.53M |
| Jul 31, 2025 | $0.1283 | $0.1283 | $0.1283 | $0.1283 | $4.87M | $18.98M |
| Jul 30, 2025 | $0.1269 | $0.1269 | $0.1269 | $0.1269 | $6.02M | $18.77M |
| Jul 29, 2025 | $0.1285 | $0.1285 | $0.1285 | $0.1285 | $15.04M | $19.00M |
| Jul 28, 2025 | $0.1333 | $0.1333 | $0.1333 | $0.1333 | $11.35M | $19.71M |
| Jul 27, 2025 | $0.1214 | $0.1214 | $0.1214 | $0.1214 | $11.70M | $17.94M |
| Jul 26, 2025 | $0.1125 | $0.1125 | $0.1125 | $0.1125 | $10.47M | $16.64M |
| Jul 25, 2025 | $0.1057 | $0.1057 | $0.1057 | $0.1057 | $14.18M | $15.63M |
| Jul 24, 2025 | $0.1029 | $0.1029 | $0.1029 | $0.1029 | $7.80M | $15.22M |
| Jul 23, 2025 | $0.1082 | $0.1082 | $0.1082 | $0.1082 | $6.50M | $16.03M |
| Jul 22, 2025 | $0.1081 | $0.1081 | $0.1081 | $0.1081 | $11.18M | $15.97M |
| Jul 21, 2025 | $0.1054 | $0.1054 | $0.1054 | $0.1054 | $6.16M | $15.62M |
| Jul 20, 2025 | $0.1025 | $0.1025 | $0.1025 | $0.1025 | $5.02M | $15.16M |
| Jul 19, 2025 | $0.1014 | $0.1014 | $0.1014 | $0.1014 | $10.34M | $15.00M |
| Jul 18, 2025 | $0.1015 | $0.1015 | $0.1015 | $0.1015 | $6.85M | $15.02M |
| Jul 17, 2025 | $0.0992 | $0.0992 | $0.0992 | $0.0992 | $6.39M | $14.67M |
| Jul 16, 2025 | $0.0978 | $0.0978 | $0.0978 | $0.0978 | $5.83M | $14.48M |
| Jul 15, 2025 | $0.0961 | $0.0961 | $0.0961 | $0.0961 | $5.55M | $14.21M |
| Jul 14, 2025 | $0.0975 | $0.0975 | $0.0975 | $0.0975 | $4.54M | $14.43M |
| Jul 13, 2025 | $0.0951 | $0.0951 | $0.0951 | $0.0951 | $5.30M | $14.06M |
| Jul 12, 2025 | $0.0944 | $0.0944 | $0.0944 | $0.0944 | $7.37M | $13.98M |
| Jul 11, 2025 | $0.0895 | $0.0895 | $0.0895 | $0.0895 | $7.67M | $13.23M |
| Jul 10, 2025 | $0.0858 | $0.0858 | $0.0858 | $0.0858 | $5.69M | $12.70M |
| Jul 9, 2025 | $0.0834 | $0.0834 | $0.0834 | $0.0834 | $13.74M | $12.33M |
| Jul 8, 2025 | $0.0796 | $0.0796 | $0.0796 | $0.0796 | $6.06M | $11.78M |
| Jul 7, 2025 | $0.0777 | $0.0777 | $0.0777 | $0.0777 | $3.09M | $11.49M |
| Jul 6, 2025 | $0.0758 | $0.0758 | $0.0758 | $0.0758 | $2.68M | $11.20M |
| Jul 5, 2025 | $0.0763 | $0.0763 | $0.0763 | $0.0763 | $3.74M | $11.27M |
| Jul 4, 2025 | $0.0784 | $0.0784 | $0.0784 | $0.0784 | $4.76M | $11.60M |
| Jul 3, 2025 | $0.0779 | $0.0779 | $0.0779 | $0.0779 | $5.01M | $11.52M |
| Jul 2, 2025 | $0.0746 | $0.0746 | $0.0746 | $0.0746 | $17.44M | $11.03M |
| Jul 1, 2025 | $0.0789 | $0.0789 | $0.0789 | $0.0789 | $4.85M | $11.68M |
| Jun 30, 2025 | $0.0854 | $0.0854 | $0.0854 | $0.0854 | $2.70M | $12.63M |