Identifier on Huobi: adxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-05 |
0.0763 USDT |
1,817,643.4996 ADX |
0.0761 USDT |
0.0758 USDT |
0.0762 USDT |
0.0765 USDT |
| 2026-03-04 |
0.0755 USDT |
13,529,741.4228 ADX |
0.0733 USDT |
0.0725 USDT |
0.0733 USDT |
0.0761 USDT |
| 2026-03-02 |
0.0748 USDT |
15,009,588.7948 ADX |
0.0746 USDT |
0.0724 USDT |
0.0736 USDT |
0.0767 USDT |
| 2026-03-01 |
0.0747 USDT |
5,640,145.5278 ADX |
0.0774 USDT |
0.0732 USDT |
0.0743 USDT |
0.0746 USDT |
| 2026-02-28 |
0.0727 USDT |
12,526,588.7850 ADX |
0.0746 USDT |
0.0710 USDT |
0.0715 USDT |
0.0728 USDT |
| 2026-02-27 |
0.0745 USDT |
13,276,218.0998 ADX |
0.0755 USDT |
0.0735 USDT |
0.0742 USDT |
0.0746 USDT |
| 2026-02-26 |
0.0760 USDT |
12,010,924.2538 ADX |
0.0762 USDT |
0.0743 USDT |
0.0754 USDT |
0.0754 USDT |
| 2026-02-25 |
0.0774 USDT |
8,681,188.7675 ADX |
0.0767 USDT |
0.0737 USDT |
0.0749 USDT |
0.0762 USDT |
| 2026-02-24 |
0.0736 USDT |
10,089,053.6543 ADX |
0.0714 USDT |
0.0695 USDT |
0.0710 USDT |
0.0761 USDT |
| 2026-02-23 |
0.0729 USDT |
20,327,379.3898 ADX |
0.0755 USDT |
0.0700 USDT |
0.0711 USDT |
0.0716 USDT |
| 2026-02-22 |
0.0755 USDT |
1,054,388.8703 ADX |
0.0738 USDT |
0.0738 USDT |
0.0752 USDT |
0.0756 USDT |
| 2026-02-21 |
0.0793 USDT |
3,061,078.3141 ADX |
0.0777 USDT |
0.0775 USDT |
0.0778 USDT |
0.0780 USDT |
| 2026-02-20 |
0.0773 USDT |
6,054,257.3553 ADX |
0.0794 USDT |
0.0759 USDT |
0.0770 USDT |
0.0778 USDT |
| 2026-02-18 |
0.0785 USDT |
6,867,952.7681 ADX |
0.0787 USDT |
0.0758 USDT |
0.0764 USDT |
0.0775 USDT |
| 2026-02-17 |
0.0785 USDT |
5,929,846.6967 ADX |
0.0789 USDT |
0.0774 USDT |
0.0783 USDT |
0.0787 USDT |
| 2026-02-16 |
0.0789 USDT |
8,534,445.9686 ADX |
0.0783 USDT |
0.0778 USDT |
0.0785 USDT |
0.0803 USDT |
| 2026-02-15 |
0.0782 USDT |
96,209.5265 ADX |
0.0783 USDT |
0.0780 USDT |
0.0784 USDT |
0.0783 USDT |
| 2026-02-14 |
0.0798 USDT |
2,172,338.5813 ADX |
0.0793 USDT |
0.0793 USDT |
0.0793 USDT |
0.0794 USDT |
| 2026-02-13 |
0.0783 USDT |
8,344,334.7862 ADX |
0.0771 USDT |
0.0766 USDT |
0.0770 USDT |
0.0793 USDT |
| 2026-02-12 |
0.0772 USDT |
459,881.1178 ADX |
0.0769 USDT |
0.0769 USDT |
0.0771 USDT |
0.0774 USDT |
| 2026-02-11 |
0.0768 USDT |
7,314,203.5220 ADX |
0.0786 USDT |
0.0708 USDT |
0.0762 USDT |
0.0769 USDT |
| 2026-02-10 |
0.0773 USDT |
2,955,814.5954 ADX |
0.0775 USDT |
0.0768 USDT |
0.0770 USDT |
0.0776 USDT |
| 2026-02-09 |
0.0775 USDT |
10,833,133.6457 ADX |
0.0783 USDT |
0.0761 USDT |
0.0765 USDT |
0.0775 USDT |
| 2026-02-08 |
0.0793 USDT |
1,574,029.9978 ADX |
0.0796 USDT |
0.0782 USDT |
0.0795 USDT |
0.0783 USDT |
| 2026-02-07 |
0.0807 USDT |
10,126,978.7962 ADX |
0.0797 USDT |
0.0782 USDT |
0.0796 USDT |
0.0816 USDT |
| 2026-02-06 |
0.0800 USDT |
975,642.4869 ADX |
0.0805 USDT |
0.0797 USDT |
0.0802 USDT |
0.0797 USDT |
| 2026-02-05 |
0.0849 USDT |
1,892,802.4342 ADX |
0.0842 USDT |
0.0841 USDT |
0.0848 USDT |
0.0846 USDT |
| 2026-02-04 |
0.0858 USDT |
8,845,994.9043 ADX |
0.0863 USDT |
0.0847 USDT |
0.0850 USDT |
0.0850 USDT |
| 2026-02-03 |
0.0847 USDT |
13,791,450.3932 ADX |
0.0854 USDT |
0.0811 USDT |
0.0836 USDT |
0.0861 USDT |
| 2026-02-01 |
0.0856 USDT |
21,012,448.5754 ADX |
0.0843 USDT |
0.0824 USDT |
0.0842 USDT |
0.0836 USDT |
| 2026-01-31 |
0.0834 USDT |
23,191,770.0446 ADX |
0.0868 USDT |
0.0809 USDT |
0.0828 USDT |
0.0843 USDT |
| 2026-01-30 |
0.0849 USDT |
20,834,177.8762 ADX |
0.0859 USDT |
0.0822 USDT |
0.0836 USDT |
0.0858 USDT |
| 2026-01-29 |
0.0858 USDT |
669,615.9149 ADX |
0.0856 USDT |
0.0855 USDT |
0.0859 USDT |
0.0859 USDT |
| 2026-01-28 |
0.0910 USDT |
7,284,174.9464 ADX |
0.0910 USDT |
0.0890 USDT |
0.0902 USDT |
0.0909 USDT |
| 2026-01-27 |
0.0898 USDT |
3,687,928.6412 ADX |
0.0912 USDT |
0.0884 USDT |
0.0890 USDT |
0.0896 USDT |
| 2026-01-26 |
0.0892 USDT |
4,766,773.1063 ADX |
0.0878 USDT |
0.0871 USDT |
0.0883 USDT |
0.0912 USDT |
| 2026-01-24 |
0.0938 USDT |
1,628,158.1142 ADX |
0.0941 USDT |
0.0933 USDT |
0.0936 USDT |
0.0935 USDT |
| 2026-01-23 |
0.0942 USDT |
6,536,106.1862 ADX |
0.0945 USDT |
0.0926 USDT |
0.0941 USDT |
0.0941 USDT |
| 2026-01-22 |
0.0946 USDT |
10,388,426.6760 ADX |
0.0948 USDT |
0.0936 USDT |
0.0942 USDT |
0.0941 USDT |
| 2026-01-21 |
0.0950 USDT |
5,858,076.8904 ADX |
0.0929 USDT |
0.0927 USDT |
0.0938 USDT |
0.0948 USDT |
| 2026-01-20 |
0.0944 USDT |
14,397,666.8253 ADX |
0.0944 USDT |
0.0920 USDT |
0.0933 USDT |
0.0925 USDT |
| 2026-01-19 |
0.0929 USDT |
9,727,893.5150 ADX |
0.0905 USDT |
0.0905 USDT |
0.0912 USDT |
0.0944 USDT |
| 2026-01-18 |
0.0976 USDT |
3,628,526.2971 ADX |
0.0986 USDT |
0.0968 USDT |
0.0972 USDT |
0.0968 USDT |
| 2026-01-17 |
0.0974 USDT |
4,618,658.8183 ADX |
0.0958 USDT |
0.0955 USDT |
0.0959 USDT |
0.0990 USDT |
| 2026-01-16 |
0.0949 USDT |
7,213,893.8511 ADX |
0.0944 USDT |
0.0930 USDT |
0.0941 USDT |
0.0940 USDT |
| 2026-01-15 |
0.0971 USDT |
11,791,045.0418 ADX |
0.0984 USDT |
0.0950 USDT |
0.0961 USDT |
0.0958 USDT |
| 2026-01-14 |
0.0993 USDT |
7,945,204.8691 ADX |
0.0995 USDT |
0.0977 USDT |
0.0986 USDT |
0.0983 USDT |
| 2026-01-13 |
0.0951 USDT |
18,529,454.6919 ADX |
0.0936 USDT |
0.0932 USDT |
0.0950 USDT |
0.0976 USDT |
| 2026-01-12 |
0.0928 USDT |
21,086,967.0380 ADX |
0.0939 USDT |
0.0915 USDT |
0.0927 USDT |
0.0937 USDT |
| 2026-01-11 |
0.0985 USDT |
4,830,467.9635 ADX |
0.0992 USDT |
0.0976 USDT |
0.0997 USDT |
0.0982 USDT |