Identifier on Huobi: adxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-07 |
0.0783 USDT |
22,316,129.2691 ADX |
0.0778 USDT |
0.0774 USDT |
0.0780 USDT |
0.0783 USDT |
| 2025-07-06 |
0.0760 USDT |
9,749,353.9870 ADX |
0.0756 USDT |
0.0752 USDT |
0.0756 USDT |
0.0774 USDT |
| 2025-07-05 |
0.0759 USDT |
14,045,579.5271 ADX |
0.0763 USDT |
0.0750 USDT |
0.0752 USDT |
0.0759 USDT |
| 2025-07-04 |
0.0775 USDT |
14,195,666.8748 ADX |
0.0784 USDT |
0.0761 USDT |
0.0769 USDT |
0.0765 USDT |
| 2025-07-03 |
0.0791 USDT |
18,476,997.2835 ADX |
0.0777 USDT |
0.0776 USDT |
0.0784 USDT |
0.0791 USDT |
| 2025-07-02 |
0.0770 USDT |
31,466,700.8503 ADX |
0.0748 USDT |
0.0747 USDT |
0.0756 USDT |
0.0777 USDT |
| 2025-07-01 |
0.0769 USDT |
46,448,097.1017 ADX |
0.0786 USDT |
0.0750 USDT |
0.0763 USDT |
0.0763 USDT |
| 2025-06-30 |
0.0812 USDT |
33,485,272.5129 ADX |
0.0845 USDT |
0.0786 USDT |
0.0796 USDT |
0.0788 USDT |
| 2025-06-29 |
0.0832 USDT |
9,395,336.2368 ADX |
0.0834 USDT |
0.0813 USDT |
0.0829 USDT |
0.0830 USDT |
| 2025-06-28 |
0.0817 USDT |
9,254,070.2354 ADX |
0.0818 USDT |
0.0801 USDT |
0.0817 USDT |
0.0819 USDT |
| 2025-06-27 |
0.0817 USDT |
21,385,442.8954 ADX |
0.0809 USDT |
0.0792 USDT |
0.0811 USDT |
0.0818 USDT |
| 2025-06-26 |
0.0825 USDT |
26,309,581.6466 ADX |
0.0823 USDT |
0.0809 USDT |
0.0816 USDT |
0.0810 USDT |
| 2025-06-25 |
0.0837 USDT |
8,577,228.6938 ADX |
0.0842 USDT |
0.0827 USDT |
0.0838 USDT |
0.0831 USDT |
| 2025-06-24 |
0.0832 USDT |
14,418,351.0174 ADX |
0.0829 USDT |
0.0800 USDT |
0.0838 USDT |
0.0831 USDT |
| 2025-06-23 |
0.0781 USDT |
24,161,531.3636 ADX |
0.0759 USDT |
0.0742 USDT |
0.0761 USDT |
0.0830 USDT |
| 2025-06-22 |
0.0759 USDT |
25,221,819.8619 ADX |
0.0767 USDT |
0.0740 USDT |
0.0765 USDT |
0.0753 USDT |
| 2025-06-21 |
0.0805 USDT |
7,657,979.9238 ADX |
0.0800 USDT |
0.0792 USDT |
0.0794 USDT |
0.0794 USDT |
| 2025-06-20 |
0.0826 USDT |
812,179.6456 ADX |
0.0826 USDT |
0.0824 USDT |
0.0829 USDT |
0.0825 USDT |
| 2025-06-19 |
0.0827 USDT |
5,542,382.0753 ADX |
0.0823 USDT |
0.0819 USDT |
0.0828 USDT |
0.0831 USDT |
| 2025-06-18 |
0.0819 USDT |
20,551,538.9429 ADX |
0.0826 USDT |
0.0806 USDT |
0.0821 USDT |
0.0823 USDT |
| 2025-06-17 |
0.0841 USDT |
31,400,107.1112 ADX |
0.0854 USDT |
0.0811 USDT |
0.0829 USDT |
0.0823 USDT |
| 2025-06-16 |
0.0868 USDT |
19,724,606.6749 ADX |
0.0852 USDT |
0.0847 USDT |
0.0862 USDT |
0.0876 USDT |
| 2025-06-15 |
0.0846 USDT |
14,057,178.1761 ADX |
0.0845 USDT |
0.0833 USDT |
0.0847 USDT |
0.0850 USDT |
| 2025-06-14 |
0.0838 USDT |
6,562,154.2440 ADX |
0.0837 USDT |
0.0825 USDT |
0.0838 USDT |
0.0847 USDT |
| 2025-06-13 |
0.0835 USDT |
29,281,823.3166 ADX |
0.0852 USDT |
0.0818 USDT |
0.0834 USDT |
0.0836 USDT |
| 2025-06-12 |
0.0907 USDT |
30,770,079.5224 ADX |
0.0912 USDT |
0.0891 USDT |
0.0899 USDT |
0.0899 USDT |
| 2025-06-11 |
0.0978 USDT |
8,866,661.7808 ADX |
0.0985 USDT |
0.0967 USDT |
0.0980 USDT |
0.0975 USDT |
| 2025-06-10 |
0.0969 USDT |
41,148,978.5783 ADX |
0.0970 USDT |
0.0949 USDT |
0.0958 USDT |
0.0984 USDT |
| 2025-06-09 |
0.0935 USDT |
34,337,594.6705 ADX |
0.0921 USDT |
0.0901 USDT |
0.0910 USDT |
0.0974 USDT |
| 2025-06-08 |
0.0911 USDT |
8,029,521.9590 ADX |
0.0911 USDT |
0.0905 USDT |
0.0913 USDT |
0.0906 USDT |
| 2025-06-07 |
0.0898 USDT |
24,454,043.3399 ADX |
0.0883 USDT |
0.0877 USDT |
0.0884 USDT |
0.0911 USDT |
| 2025-06-06 |
0.0885 USDT |
63,160,792.2187 ADX |
0.0874 USDT |
0.0866 USDT |
0.0881 USDT |
0.0874 USDT |
| 2025-06-05 |
0.0944 USDT |
65,360,381.7648 ADX |
0.0978 USDT |
0.0867 USDT |
0.0886 USDT |
0.0874 USDT |
| 2025-06-04 |
0.1002 USDT |
17,739,115.9298 ADX |
0.0993 USDT |
0.0979 USDT |
0.0993 USDT |
0.0992 USDT |
| 2025-06-03 |
0.1006 USDT |
30,391,195.2284 ADX |
0.1019 USDT |
0.0966 USDT |
0.1000 USDT |
0.0993 USDT |
| 2025-06-02 |
0.0986 USDT |
20,345,607.9518 ADX |
0.0980 USDT |
0.0968 USDT |
0.0976 USDT |
0.1019 USDT |
| 2025-06-01 |
0.0973 USDT |
12,625,717.4036 ADX |
0.0973 USDT |
0.0962 USDT |
0.0974 USDT |
0.0984 USDT |
| 2025-05-31 |
0.0967 USDT |
21,227,983.3315 ADX |
0.0978 USDT |
0.0949 USDT |
0.0964 USDT |
0.0975 USDT |
| 2025-05-30 |
0.1015 USDT |
42,596,564.3884 ADX |
0.1030 USDT |
0.0982 USDT |
0.0999 USDT |
0.0988 USDT |
| 2025-05-29 |
0.1055 USDT |
35,618,511.8944 ADX |
0.1061 USDT |
0.1025 USDT |
0.1037 USDT |
0.1033 USDT |
| 2025-05-28 |
0.1070 USDT |
22,318,583.6102 ADX |
0.1080 USDT |
0.1053 USDT |
0.1068 USDT |
0.1080 USDT |
| 2025-05-27 |
0.1102 USDT |
32,569,649.7318 ADX |
0.1069 USDT |
0.1065 USDT |
0.1086 USDT |
0.1083 USDT |
| 2025-05-26 |
0.1070 USDT |
16,705,781.2302 ADX |
0.1062 USDT |
0.1057 USDT |
0.1069 USDT |
0.1070 USDT |
| 2025-05-25 |
0.1056 USDT |
16,138,160.1169 ADX |
0.1058 USDT |
0.1043 USDT |
0.1061 USDT |
0.1063 USDT |
| 2025-05-24 |
0.1084 USDT |
15,980,373.6335 ADX |
0.1082 USDT |
0.1070 USDT |
0.1086 USDT |
0.1078 USDT |
| 2025-05-23 |
0.1106 USDT |
28,500,118.6534 ADX |
0.1119 USDT |
0.1069 USDT |
0.1103 USDT |
0.1082 USDT |
| 2025-05-22 |
0.1107 USDT |
41,126,338.9503 ADX |
0.1084 USDT |
0.1078 USDT |
0.1094 USDT |
0.1113 USDT |
| 2025-05-21 |
0.1080 USDT |
40,981,614.7318 ADX |
0.1073 USDT |
0.1036 USDT |
0.1074 USDT |
0.1053 USDT |
| 2025-05-20 |
0.1066 USDT |
39,754,160.7991 ADX |
0.1083 USDT |
0.1039 USDT |
0.1058 USDT |
0.1074 USDT |
| 2025-05-19 |
0.1066 USDT |
51,278,186.3060 ADX |
0.1110 USDT |
0.1023 USDT |
0.1051 USDT |
0.1073 USDT |