Identifier on Kraken: ADXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-11 |
0.1467 USD |
29,784.9178 ADX |
0.1485 USD |
0.1438 USD |
0.1485 USD |
0.1464 USD |
| 2025-08-10 |
0.1488 USD |
171,755.4509 ADX |
0.1462 USD |
0.1415 USD |
0.1550 USD |
0.1456 USD |
| 2025-08-09 |
0.1406 USD |
229,046.6142 ADX |
0.1362 USD |
0.1332 USD |
0.1495 USD |
0.1478 USD |
| 2025-08-08 |
0.1351 USD |
93,017.3516 ADX |
0.1296 USD |
0.1268 USD |
0.1433 USD |
0.1366 USD |
| 2025-08-07 |
0.1288 USD |
22,709.9529 ADX |
0.1246 USD |
0.1243 USD |
0.1323 USD |
0.1290 USD |
| 2025-08-06 |
0.1259 USD |
65,754.8538 ADX |
0.1195 USD |
0.1195 USD |
0.1302 USD |
0.1245 USD |
| 2025-08-05 |
0.1210 USD |
94,162.5310 ADX |
0.1268 USD |
0.1100 USD |
0.1309 USD |
0.1189 USD |
| 2025-08-04 |
0.1222 USD |
81,307.4822 ADX |
0.1213 USD |
0.1175 USD |
0.1286 USD |
0.1259 USD |
| 2025-08-03 |
0.1210 USD |
19,567.7548 ADX |
0.1186 USD |
0.1181 USD |
0.1247 USD |
0.1226 USD |
| 2025-08-02 |
0.1203 USD |
18,956.9774 ADX |
0.1222 USD |
0.1145 USD |
0.1250 USD |
0.1202 USD |
| 2025-08-01 |
0.1236 USD |
64,713.3076 ADX |
0.1251 USD |
0.1196 USD |
0.1266 USD |
0.1224 USD |
| 2025-07-31 |
0.1297 USD |
20,614.9030 ADX |
0.1276 USD |
0.1255 USD |
0.1324 USD |
0.1255 USD |
| 2025-07-30 |
0.1274 USD |
138,048.1218 ADX |
0.1279 USD |
0.1224 USD |
0.1323 USD |
0.1276 USD |
| 2025-07-29 |
0.1291 USD |
83,427.0059 ADX |
0.1279 USD |
0.1240 USD |
0.1338 USD |
0.1253 USD |
| 2025-07-28 |
0.1379 USD |
318,104.7126 ADX |
0.1307 USD |
0.1286 USD |
0.1752 USD |
0.1294 USD |
| 2025-07-27 |
0.1255 USD |
151,036.8016 ADX |
0.1226 USD |
0.1142 USD |
0.1372 USD |
0.1332 USD |
| 2025-07-26 |
0.1192 USD |
118,953.6383 ADX |
0.1198 USD |
0.1107 USD |
0.1268 USD |
0.1196 USD |
| 2025-07-25 |
0.1068 USD |
119,698.1330 ADX |
0.1059 USD |
0.0996 USD |
0.1172 USD |
0.1087 USD |
| 2025-07-24 |
0.1077 USD |
84,048.7495 ADX |
0.1022 USD |
0.0995 USD |
0.1177 USD |
0.1059 USD |
| 2025-07-23 |
0.1089 USD |
88,450.7084 ADX |
0.1086 USD |
0.1028 USD |
0.1177 USD |
0.1067 USD |
| 2025-07-22 |
0.1068 USD |
49,926.0809 ADX |
0.1079 USD |
0.1044 USD |
0.1106 USD |
0.1079 USD |
| 2025-07-21 |
0.1087 USD |
77,299.9532 ADX |
0.1048 USD |
0.1041 USD |
0.1149 USD |
0.1098 USD |
| 2025-07-20 |
0.1053 USD |
15,897.2332 ADX |
0.1014 USD |
0.1011 USD |
0.1067 USD |
0.1048 USD |
| 2025-07-19 |
0.1016 USD |
104,252.2009 ADX |
0.1010 USD |
0.0971 USD |
0.1150 USD |
0.0999 USD |
| 2025-07-18 |
0.1032 USD |
28,417.9154 ADX |
0.1014 USD |
0.0991 USD |
0.1059 USD |
0.1010 USD |
| 2025-07-17 |
0.0995 USD |
3,980.7347 ADX |
0.0988 USD |
0.0976 USD |
0.1017 USD |
0.1005 USD |
| 2025-07-16 |
0.0986 USD |
23,905.1684 ADX |
0.0977 USD |
0.0953 USD |
0.1017 USD |
0.1014 USD |
| 2025-07-15 |
0.0935 USD |
96,308.1474 ADX |
0.0942 USD |
0.0914 USD |
0.0970 USD |
0.0963 USD |
| 2025-07-14 |
0.0974 USD |
15,705.8374 ADX |
0.0961 USD |
0.0956 USD |
0.0999 USD |
0.0956 USD |
| 2025-07-13 |
0.0984 USD |
31,437.6415 ADX |
0.0958 USD |
0.0942 USD |
0.1023 USD |
0.0987 USD |
| 2025-07-12 |
0.0952 USD |
19,878.1790 ADX |
0.0944 USD |
0.0942 USD |
0.0988 USD |
0.0973 USD |
| 2025-07-11 |
0.0955 USD |
72,130.4962 ADX |
0.0904 USD |
0.0889 USD |
0.1019 USD |
0.0973 USD |
| 2025-07-10 |
0.0874 USD |
23,052.9755 ADX |
0.0875 USD |
0.0844 USD |
0.0898 USD |
0.0897 USD |
| 2025-07-09 |
0.0846 USD |
28,878.4901 ADX |
0.0827 USD |
0.0817 USD |
0.0879 USD |
0.0875 USD |
| 2025-07-08 |
0.0852 USD |
183,565.8895 ADX |
0.0796 USD |
0.0780 USD |
0.1000 USD |
0.0823 USD |
| 2025-07-07 |
0.0784 USD |
42,318.0198 ADX |
0.0777 USD |
0.0776 USD |
0.0799 USD |
0.0799 USD |
| 2025-07-06 |
0.0762 USD |
1,746.4434 ADX |
0.0763 USD |
0.0745 USD |
0.0763 USD |
0.0755 USD |
| 2025-07-05 |
0.0757 USD |
5,373.6850 ADX |
0.0750 USD |
0.0738 USD |
0.0759 USD |
0.0759 USD |
| 2025-07-04 |
0.0771 USD |
21,904.3811 ADX |
0.0785 USD |
0.0764 USD |
0.0786 USD |
0.0764 USD |
| 2025-07-03 |
0.0780 USD |
944.9258 ADX |
0.0780 USD |
0.0780 USD |
0.0780 USD |
0.0780 USD |
| 2025-07-02 |
0.0775 USD |
52,444.2827 ADX |
0.0745 USD |
0.0741 USD |
0.0808 USD |
0.0803 USD |
| 2025-07-01 |
0.0799 USD |
119,293.3519 ADX |
0.0808 USD |
0.0759 USD |
0.0902 USD |
0.0777 USD |
| 2025-06-30 |
0.0829 USD |
8,706.2621 ADX |
0.0850 USD |
0.0811 USD |
0.0859 USD |
0.0811 USD |
| 2025-06-29 |
0.0833 USD |
26,051.4332 ADX |
0.0823 USD |
0.0817 USD |
0.0852 USD |
0.0852 USD |
| 2025-06-28 |
0.0823 USD |
3,880.4815 ADX |
0.0818 USD |
0.0818 USD |
0.0839 USD |
0.0839 USD |
| 2025-06-27 |
0.0819 USD |
4,400.5165 ADX |
0.0811 USD |
0.0810 USD |
0.0827 USD |
0.0827 USD |
| 2025-06-26 |
0.0823 USD |
9,381.5579 ADX |
0.0841 USD |
0.0814 USD |
0.0848 USD |
0.0822 USD |
| 2025-06-25 |
0.0849 USD |
1,306.3215 ADX |
0.0841 USD |
0.0832 USD |
0.0850 USD |
0.0850 USD |
| 2025-06-24 |
0.0837 USD |
16,285.9543 ADX |
0.0841 USD |
0.0811 USD |
0.0859 USD |
0.0839 USD |
| 2025-06-23 |
0.0765 USD |
1,386.8755 ADX |
0.0760 USD |
0.0760 USD |
0.0771 USD |
0.0771 USD |