Identifier on Huobi: adxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-18 |
0.1991 USDT |
2,280,383.5096 ADX |
0.1974 USDT |
0.1963 USDT |
0.1980 USDT |
0.1973 USDT |
| 2024-05-17 |
0.1935 USDT |
2,394,594.6434 ADX |
0.1908 USDT |
0.1900 USDT |
0.1919 USDT |
0.1980 USDT |
| 2024-05-16 |
0.1947 USDT |
3,746,237.3515 ADX |
0.1973 USDT |
0.1900 USDT |
0.1919 USDT |
0.1911 USDT |
| 2024-05-15 |
0.1903 USDT |
2,088,267.4324 ADX |
0.1880 USDT |
0.1866 USDT |
0.1898 USDT |
0.1952 USDT |
| 2024-05-14 |
0.1899 USDT |
2,092,460.4398 ADX |
0.1920 USDT |
0.1835 USDT |
0.1849 USDT |
0.1842 USDT |
| 2024-05-13 |
0.1910 USDT |
3,205,401.7933 ADX |
0.1927 USDT |
0.1828 USDT |
0.1855 USDT |
0.1926 USDT |
| 2024-05-12 |
0.1931 USDT |
1,399,135.2335 ADX |
0.1919 USDT |
0.1910 USDT |
0.1925 USDT |
0.1946 USDT |
| 2024-05-11 |
0.1957 USDT |
2,050,345.3809 ADX |
0.1952 USDT |
0.1925 USDT |
0.1954 USDT |
0.1965 USDT |
| 2024-05-10 |
0.2034 USDT |
3,005,198.1128 ADX |
0.2071 USDT |
0.1930 USDT |
0.1956 USDT |
0.1946 USDT |
| 2024-05-09 |
0.2006 USDT |
1,496,396.8026 ADX |
0.2012 USDT |
0.1956 USDT |
0.1991 USDT |
0.1979 USDT |
| 2024-05-08 |
0.2011 USDT |
2,800,809.5099 ADX |
0.2009 USDT |
0.1974 USDT |
0.2003 USDT |
0.2010 USDT |
| 2024-05-07 |
0.2068 USDT |
2,222,588.1168 ADX |
0.2072 USDT |
0.2036 USDT |
0.2057 USDT |
0.2070 USDT |
| 2024-05-06 |
0.2119 USDT |
1,616,489.7416 ADX |
0.2164 USDT |
0.2060 USDT |
0.2092 USDT |
0.2079 USDT |
| 2024-05-05 |
0.2083 USDT |
2,296,587.5983 ADX |
0.2045 USDT |
0.2006 USDT |
0.2024 USDT |
0.2194 USDT |
| 2024-05-04 |
0.2030 USDT |
1,874,950.9241 ADX |
0.2057 USDT |
0.2005 USDT |
0.2024 USDT |
0.2018 USDT |
| 2024-05-03 |
0.1946 USDT |
2,103,460.9901 ADX |
0.1928 USDT |
0.1914 USDT |
0.1932 USDT |
0.1996 USDT |
| 2024-05-02 |
0.1872 USDT |
3,897,348.0425 ADX |
0.1873 USDT |
0.1817 USDT |
0.1840 USDT |
0.1945 USDT |
| 2024-05-01 |
0.1842 USDT |
2,698,704.7139 ADX |
0.1858 USDT |
0.1795 USDT |
0.1821 USDT |
0.1821 USDT |
| 2024-04-30 |
0.1936 USDT |
1,961,431.1383 ADX |
0.1970 USDT |
0.1827 USDT |
0.1854 USDT |
0.1827 USDT |
| 2024-04-29 |
0.1953 USDT |
2,759,116.5901 ADX |
0.1997 USDT |
0.1906 USDT |
0.1944 USDT |
0.1949 USDT |
| 2024-04-28 |
0.2039 USDT |
2,396,987.5456 ADX |
0.2040 USDT |
0.1950 USDT |
0.2032 USDT |
0.2026 USDT |
| 2024-04-27 |
0.1969 USDT |
3,013,193.5680 ADX |
0.1976 USDT |
0.1913 USDT |
0.1946 USDT |
0.2038 USDT |
| 2024-04-26 |
0.2041 USDT |
2,988,356.6542 ADX |
0.2074 USDT |
0.2005 USDT |
0.2023 USDT |
0.2017 USDT |
| 2024-04-25 |
0.2056 USDT |
2,990,866.2555 ADX |
0.2087 USDT |
0.2008 USDT |
0.2037 USDT |
0.2074 USDT |
| 2024-04-24 |
0.2242 USDT |
1,905,297.9792 ADX |
0.2298 USDT |
0.2140 USDT |
0.2177 USDT |
0.2147 USDT |
| 2024-04-23 |
0.2239 USDT |
1,870,442.0834 ADX |
0.2209 USDT |
0.2196 USDT |
0.2227 USDT |
0.2292 USDT |
| 2024-04-22 |
0.2230 USDT |
2,883,506.4503 ADX |
0.2197 USDT |
0.2188 USDT |
0.2206 USDT |
0.2212 USDT |
| 2024-04-21 |
0.2255 USDT |
1,597,423.3653 ADX |
0.2293 USDT |
0.2181 USDT |
0.2184 USDT |
0.2181 USDT |
| 2024-04-20 |
0.2108 USDT |
2,163,083.4450 ADX |
0.2097 USDT |
0.2079 USDT |
0.2103 USDT |
0.2113 USDT |
| 2024-04-19 |
0.2116 USDT |
3,910,565.5605 ADX |
0.2108 USDT |
0.1967 USDT |
0.2044 USDT |
0.2100 USDT |
| 2024-04-18 |
0.2011 USDT |
2,387,429.8474 ADX |
0.1989 USDT |
0.1952 USDT |
0.1997 USDT |
0.2107 USDT |
| 2024-04-17 |
0.2015 USDT |
1,835,898.8059 ADX |
0.2034 USDT |
0.1956 USDT |
0.1973 USDT |
0.1963 USDT |
| 2024-04-16 |
0.2002 USDT |
2,995,267.1131 ADX |
0.2026 USDT |
0.1927 USDT |
0.1980 USDT |
0.2020 USDT |
| 2024-04-15 |
0.2187 USDT |
2,348,016.5658 ADX |
0.2218 USDT |
0.2105 USDT |
0.2124 USDT |
0.2119 USDT |
| 2024-04-14 |
0.2082 USDT |
4,876,646.3038 ADX |
0.2046 USDT |
0.1935 USDT |
0.2019 USDT |
0.2223 USDT |
| 2024-04-13 |
0.2277 USDT |
2,313,223.8054 ADX |
0.2248 USDT |
0.2189 USDT |
0.2220 USDT |
0.2319 USDT |
| 2024-04-12 |
0.2581 USDT |
1,993,049.8292 ADX |
0.2617 USDT |
0.2212 USDT |
0.2304 USDT |
0.2219 USDT |
| 2024-04-11 |
0.2743 USDT |
1,897,733.0704 ADX |
0.2796 USDT |
0.2629 USDT |
0.2646 USDT |
0.2636 USDT |
| 2024-04-10 |
0.2790 USDT |
2,229,906.7359 ADX |
0.2910 USDT |
0.2671 USDT |
0.2712 USDT |
0.2793 USDT |
| 2024-04-09 |
0.3020 USDT |
2,042,753.8016 ADX |
0.3114 USDT |
0.2891 USDT |
0.2936 USDT |
0.2992 USDT |
| 2024-04-08 |
0.3106 USDT |
2,060,244.6318 ADX |
0.3137 USDT |
0.3025 USDT |
0.3057 USDT |
0.3121 USDT |
| 2024-04-07 |
0.3113 USDT |
1,474,279.5531 ADX |
0.3053 USDT |
0.3042 USDT |
0.3083 USDT |
0.3120 USDT |
| 2024-04-06 |
0.3025 USDT |
1,633,247.7042 ADX |
0.2969 USDT |
0.2940 USDT |
0.2988 USDT |
0.3052 USDT |
| 2024-04-05 |
0.3119 USDT |
1,616,322.4268 ADX |
0.3186 USDT |
0.2994 USDT |
0.3091 USDT |
0.3112 USDT |
| 2024-04-04 |
0.2928 USDT |
1,462,393.6268 ADX |
0.2941 USDT |
0.2782 USDT |
0.2861 USDT |
0.3088 USDT |
| 2024-04-03 |
0.3022 USDT |
2,261,530.2607 ADX |
0.2818 USDT |
0.2801 USDT |
0.2864 USDT |
0.2973 USDT |
| 2024-04-02 |
0.2885 USDT |
2,631,774.3202 ADX |
0.3044 USDT |
0.2798 USDT |
0.2863 USDT |
0.2835 USDT |
| 2024-04-01 |
0.3082 USDT |
1,968,659.4415 ADX |
0.3256 USDT |
0.2952 USDT |
0.2998 USDT |
0.2998 USDT |
| 2024-03-31 |
0.3272 USDT |
1,587,273.6831 ADX |
0.3486 USDT |
0.3138 USDT |
0.3200 USDT |
0.3297 USDT |
| 2024-03-30 |
0.3231 USDT |
1,805,496.0613 ADX |
0.2807 USDT |
0.2800 USDT |
0.2918 USDT |
0.3156 USDT |