Identifier on Kraken: ADXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-29 |
0.1993 USD |
666.9683 ADX |
0.2045 USD |
0.1981 USD |
0.2045 USD |
0.1981 USD |
| 2024-04-28 |
0.2042 USD |
5,960.0769 ADX |
0.2047 USD |
0.2005 USD |
0.2086 USD |
0.2005 USD |
| 2024-04-27 |
0.1990 USD |
6,107.8268 ADX |
0.1981 USD |
0.1923 USD |
0.2047 USD |
0.2047 USD |
| 2024-04-26 |
0.2042 USD |
6,989.7968 ADX |
0.2059 USD |
0.1981 USD |
0.2107 USD |
0.2027 USD |
| 2024-04-25 |
0.2056 USD |
15,395.1050 ADX |
0.2079 USD |
0.1981 USD |
0.2134 USD |
0.2105 USD |
| 2024-04-24 |
0.2203 USD |
17,236.6751 ADX |
0.2300 USD |
0.2094 USD |
0.2325 USD |
0.2094 USD |
| 2024-04-23 |
0.2266 USD |
19,913.2086 ADX |
0.2269 USD |
0.2182 USD |
0.2352 USD |
0.2285 USD |
| 2024-04-22 |
0.2246 USD |
5,054.2614 ADX |
0.2238 USD |
0.2170 USD |
0.2308 USD |
0.2267 USD |
| 2024-04-21 |
0.2266 USD |
14,763.9339 ADX |
0.2379 USD |
0.2168 USD |
0.2379 USD |
0.2216 USD |
| 2024-04-20 |
0.2144 USD |
11,471.5792 ADX |
0.2124 USD |
0.2103 USD |
0.2258 USD |
0.2258 USD |
| 2024-04-19 |
0.2077 USD |
17,456.1747 ADX |
0.2062 USD |
0.1981 USD |
0.2174 USD |
0.2088 USD |
| 2024-04-18 |
0.2005 USD |
22,707.0416 ADX |
0.1924 USD |
0.1923 USD |
0.2109 USD |
0.2108 USD |
| 2024-04-17 |
0.1984 USD |
28,646.9942 ADX |
0.2040 USD |
0.1882 USD |
0.2109 USD |
0.2034 USD |
| 2024-04-16 |
0.1999 USD |
28,304.8244 ADX |
0.1991 USD |
0.1869 USD |
0.2091 USD |
0.2005 USD |
| 2024-04-15 |
0.2192 USD |
42,565.2318 ADX |
0.2120 USD |
0.1994 USD |
0.2309 USD |
0.2109 USD |
| 2024-04-14 |
0.2024 USD |
34,929.9698 ADX |
0.2096 USD |
0.1907 USD |
0.2138 USD |
0.2136 USD |
| 2024-04-13 |
0.2155 USD |
91,016.9321 ADX |
0.2221 USD |
0.1916 USD |
0.2413 USD |
0.2070 USD |
| 2024-04-12 |
0.2418 USD |
74,920.2584 ADX |
0.2647 USD |
0.2115 USD |
0.2796 USD |
0.2253 USD |
| 2024-04-11 |
0.2750 USD |
10,233.2312 ADX |
0.2755 USD |
0.2621 USD |
0.2788 USD |
0.2621 USD |
| 2024-04-10 |
0.2769 USD |
63,022.8221 ADX |
0.3060 USD |
0.2582 USD |
0.3060 USD |
0.2776 USD |
| 2024-04-09 |
0.3057 USD |
16,785.7221 ADX |
0.3101 USD |
0.2883 USD |
0.3143 USD |
0.2885 USD |
| 2024-04-08 |
0.3102 USD |
41,209.0263 ADX |
0.3089 USD |
0.2962 USD |
0.3200 USD |
0.3131 USD |
| 2024-04-07 |
0.3102 USD |
53,898.3183 ADX |
0.3000 USD |
0.2990 USD |
0.3200 USD |
0.3095 USD |
| 2024-04-06 |
0.3041 USD |
47,364.0652 ADX |
0.2975 USD |
0.2922 USD |
0.3229 USD |
0.2956 USD |
| 2024-04-05 |
0.3115 USD |
214,255.9333 ADX |
0.3185 USD |
0.2883 USD |
0.3337 USD |
0.3038 USD |
| 2024-04-04 |
0.3034 USD |
101,066.5498 ADX |
0.2935 USD |
0.2813 USD |
0.3303 USD |
0.3284 USD |
| 2024-04-03 |
0.3103 USD |
181,890.6876 ADX |
0.2818 USD |
0.2818 USD |
0.3449 USD |
0.2938 USD |
| 2024-04-02 |
0.2938 USD |
23,732.3422 ADX |
0.3022 USD |
0.2818 USD |
0.3022 USD |
0.2818 USD |
| 2024-04-01 |
0.3055 USD |
101,253.5252 ADX |
0.3228 USD |
0.2837 USD |
0.3315 USD |
0.3023 USD |
| 2024-03-31 |
0.3288 USD |
184,543.8597 ADX |
0.3502 USD |
0.3146 USD |
0.3624 USD |
0.3258 USD |
| 2024-03-30 |
0.3326 USD |
520,345.2056 ADX |
0.2851 USD |
0.2827 USD |
0.3867 USD |
0.3483 USD |
| 2024-03-29 |
0.2833 USD |
37,323.2808 ADX |
0.2869 USD |
0.2761 USD |
0.2944 USD |
0.2807 USD |
| 2024-03-28 |
0.2911 USD |
77,335.7185 ADX |
0.2764 USD |
0.2764 USD |
0.3201 USD |
0.2928 USD |
| 2024-03-27 |
0.2880 USD |
159,863.1982 ADX |
0.2876 USD |
0.2698 USD |
0.3043 USD |
0.2836 USD |
| 2024-03-26 |
0.2989 USD |
171,784.6703 ADX |
0.2665 USD |
0.2634 USD |
0.3375 USD |
0.2863 USD |
| 2024-03-25 |
0.2701 USD |
264,523.2986 ADX |
0.2728 USD |
0.2342 USD |
0.3454 USD |
0.2667 USD |
| 2024-03-24 |
0.2682 USD |
135,249.0813 ADX |
0.2525 USD |
0.2466 USD |
0.3862 USD |
0.2733 USD |
| 2024-03-23 |
0.2550 USD |
66,374.6752 ADX |
0.2508 USD |
0.2453 USD |
0.2619 USD |
0.2543 USD |
| 2024-03-22 |
0.2495 USD |
59,128.2680 ADX |
0.2535 USD |
0.2397 USD |
0.2582 USD |
0.2508 USD |
| 2024-03-21 |
0.2468 USD |
67,524.1654 ADX |
0.2439 USD |
0.2405 USD |
0.2582 USD |
0.2509 USD |
| 2024-03-20 |
0.2288 USD |
105,948.8060 ADX |
0.2239 USD |
0.2200 USD |
0.2404 USD |
0.2404 USD |
| 2024-03-19 |
0.2334 USD |
164,133.5158 ADX |
0.2431 USD |
0.2183 USD |
0.2474 USD |
0.2264 USD |
| 2024-03-18 |
0.2403 USD |
108,721.9313 ADX |
0.2551 USD |
0.2249 USD |
0.2688 USD |
0.2450 USD |
| 2024-03-17 |
0.2401 USD |
48,032.0134 ADX |
0.2368 USD |
0.2141 USD |
0.2688 USD |
0.2560 USD |
| 2024-03-16 |
0.2549 USD |
29,746.2022 ADX |
0.2505 USD |
0.2353 USD |
0.2675 USD |
0.2415 USD |
| 2024-03-15 |
0.2536 USD |
55,926.5868 ADX |
0.2653 USD |
0.2376 USD |
0.2683 USD |
0.2664 USD |
| 2024-03-14 |
0.2618 USD |
55,231.7626 ADX |
0.2684 USD |
0.2512 USD |
0.2818 USD |
0.2616 USD |
| 2024-03-13 |
0.2645 USD |
95,532.3191 ADX |
0.2547 USD |
0.2507 USD |
0.2818 USD |
0.2710 USD |
| 2024-03-12 |
0.2673 USD |
173,963.3881 ADX |
0.2591 USD |
0.2442 USD |
0.3490 USD |
0.2552 USD |
| 2024-03-11 |
0.2532 USD |
90,992.4705 ADX |
0.2411 USD |
0.2376 USD |
0.2651 USD |
0.2601 USD |