Identifier on Huobi: adxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-12 |
0.1407 USDT |
15,229,534.6319 ADX |
0.1412 USDT |
0.1377 USDT |
0.1391 USDT |
0.1428 USDT |
| 2025-08-11 |
0.1471 USDT |
10,497,418.7366 ADX |
0.1474 USDT |
0.1436 USDT |
0.1475 USDT |
0.1467 USDT |
| 2025-08-10 |
0.1474 USDT |
37,560,502.4944 ADX |
0.1456 USDT |
0.1428 USDT |
0.1462 USDT |
0.1456 USDT |
| 2025-08-09 |
0.1442 USDT |
33,213,066.8121 ADX |
0.1362 USDT |
0.1362 USDT |
0.1376 USDT |
0.1471 USDT |
| 2025-08-08 |
0.1330 USDT |
26,636,411.8080 ADX |
0.1314 USDT |
0.1288 USDT |
0.1299 USDT |
0.1392 USDT |
| 2025-08-07 |
0.1288 USDT |
29,692,153.6050 ADX |
0.1252 USDT |
0.1239 USDT |
0.1251 USDT |
0.1313 USDT |
| 2025-08-06 |
0.1257 USDT |
32,924,589.9666 ADX |
0.1208 USDT |
0.1193 USDT |
0.1206 USDT |
0.1273 USDT |
| 2025-08-05 |
0.1248 USDT |
23,495,734.6036 ADX |
0.1257 USDT |
0.1228 USDT |
0.1242 USDT |
0.1237 USDT |
| 2025-08-04 |
0.1235 USDT |
27,430,393.5029 ADX |
0.1208 USDT |
0.1202 USDT |
0.1217 USDT |
0.1249 USDT |
| 2025-08-03 |
0.1209 USDT |
19,201,712.0382 ADX |
0.1190 USDT |
0.1183 USDT |
0.1206 USDT |
0.1207 USDT |
| 2025-08-02 |
0.1209 USDT |
27,445,005.0891 ADX |
0.1221 USDT |
0.1176 USDT |
0.1189 USDT |
0.1177 USDT |
| 2025-08-01 |
0.1226 USDT |
47,705,383.6423 ADX |
0.1246 USDT |
0.1198 USDT |
0.1214 USDT |
0.1220 USDT |
| 2025-07-31 |
0.1306 USDT |
18,306,875.4187 ADX |
0.1279 USDT |
0.1272 USDT |
0.1299 USDT |
0.1278 USDT |
| 2025-07-30 |
0.1275 USDT |
12,929,747.5805 ADX |
0.1269 USDT |
0.1250 USDT |
0.1273 USDT |
0.1274 USDT |
| 2025-07-29 |
0.1294 USDT |
18,601,349.4191 ADX |
0.1284 USDT |
0.1250 USDT |
0.1263 USDT |
0.1255 USDT |
| 2025-07-28 |
0.1523 USDT |
39,664,445.7605 ADX |
0.1336 USDT |
0.1208 USDT |
0.1321 USDT |
0.1315 USDT |
| 2025-07-27 |
0.1259 USDT |
51,920,144.8262 ADX |
0.1212 USDT |
0.1195 USDT |
0.1202 USDT |
0.1335 USDT |
| 2025-07-26 |
0.1179 USDT |
34,324,422.6356 ADX |
0.1124 USDT |
0.1123 USDT |
0.1148 USDT |
0.1171 USDT |
| 2025-07-25 |
0.1066 USDT |
36,508,919.8039 ADX |
0.1050 USDT |
0.1028 USDT |
0.1050 USDT |
0.1104 USDT |
| 2025-07-24 |
0.1046 USDT |
42,056,329.3231 ADX |
0.1029 USDT |
0.1006 USDT |
0.1022 USDT |
0.1095 USDT |
| 2025-07-23 |
0.1070 USDT |
26,295,332.8950 ADX |
0.1080 USDT |
0.1030 USDT |
0.1043 USDT |
0.1031 USDT |
| 2025-07-22 |
0.1065 USDT |
36,358,498.0252 ADX |
0.1078 USDT |
0.1043 USDT |
0.1053 USDT |
0.1069 USDT |
| 2025-07-21 |
0.1066 USDT |
19,538,626.4102 ADX |
0.1052 USDT |
0.1042 USDT |
0.1059 USDT |
0.1075 USDT |
| 2025-07-20 |
0.1047 USDT |
24,316,260.9013 ADX |
0.1021 USDT |
0.1017 USDT |
0.1037 USDT |
0.1053 USDT |
| 2025-07-19 |
0.1009 USDT |
23,077,012.4892 ADX |
0.1013 USDT |
0.0988 USDT |
0.1000 USDT |
0.0994 USDT |
| 2025-07-18 |
0.1025 USDT |
55,095,072.8463 ADX |
0.1010 USDT |
0.0997 USDT |
0.1035 USDT |
0.1017 USDT |
| 2025-07-17 |
0.0996 USDT |
14,596,135.5457 ADX |
0.0992 USDT |
0.0975 USDT |
0.0988 USDT |
0.1018 USDT |
| 2025-07-16 |
0.0990 USDT |
38,679,881.6506 ADX |
0.0979 USDT |
0.0966 USDT |
0.0974 USDT |
0.0992 USDT |
| 2025-07-15 |
0.0950 USDT |
27,135,503.0071 ADX |
0.0962 USDT |
0.0936 USDT |
0.0944 USDT |
0.0966 USDT |
| 2025-07-14 |
0.0965 USDT |
24,255,053.2795 ADX |
0.0973 USDT |
0.0942 USDT |
0.0956 USDT |
0.0962 USDT |
| 2025-07-13 |
0.0971 USDT |
16,222,881.7165 ADX |
0.0950 USDT |
0.0948 USDT |
0.0954 USDT |
0.0970 USDT |
| 2025-07-12 |
0.0956 USDT |
23,143,637.1063 ADX |
0.0946 USDT |
0.0934 USDT |
0.0947 USDT |
0.0942 USDT |
| 2025-07-11 |
0.0943 USDT |
40,981,400.3693 ADX |
0.0895 USDT |
0.0887 USDT |
0.0903 USDT |
0.0942 USDT |
| 2025-07-10 |
0.0878 USDT |
46,935,172.7014 ADX |
0.0850 USDT |
0.0850 USDT |
0.0864 USDT |
0.0896 USDT |
| 2025-07-09 |
0.0829 USDT |
14,857,604.0613 ADX |
0.0833 USDT |
0.0814 USDT |
0.0823 USDT |
0.0827 USDT |
| 2025-07-08 |
0.0837 USDT |
65,529,550.7384 ADX |
0.0778 USDT |
0.0778 USDT |
0.0815 USDT |
0.0834 USDT |
| 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 |