Identifier on Kraken: ADXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-21 |
0.0000 USD |
0.0000 ADX |
0.1046 USD |
0.1046 USD |
0.1046 USD |
0.1046 USD |
| 2025-05-20 |
0.1087 USD |
7,470.5326 ADX |
0.1097 USD |
0.1057 USD |
0.1124 USD |
0.1057 USD |
| 2025-05-19 |
0.1074 USD |
12,289.0585 ADX |
0.1090 USD |
0.1042 USD |
0.1099 USD |
0.1077 USD |
| 2025-05-18 |
0.1118 USD |
7,395.7703 ADX |
0.1097 USD |
0.1097 USD |
0.1133 USD |
0.1127 USD |
| 2025-05-17 |
0.1093 USD |
3,034.8308 ADX |
0.1106 USD |
0.1080 USD |
0.1121 USD |
0.1080 USD |
| 2025-05-16 |
0.1122 USD |
9,474.5728 ADX |
0.1085 USD |
0.1085 USD |
0.1150 USD |
0.1133 USD |
| 2025-05-15 |
0.1122 USD |
13,660.4273 ADX |
0.1186 USD |
0.1080 USD |
0.1199 USD |
0.1116 USD |
| 2025-05-14 |
0.1192 USD |
39,669.3926 ADX |
0.1218 USD |
0.1162 USD |
0.1240 USD |
0.1186 USD |
| 2025-05-13 |
0.1171 USD |
19,111.0990 ADX |
0.1173 USD |
0.1133 USD |
0.1230 USD |
0.1219 USD |
| 2025-05-12 |
0.1184 USD |
33,277.8756 ADX |
0.1144 USD |
0.1133 USD |
0.1299 USD |
0.1166 USD |
| 2025-05-11 |
0.1141 USD |
9,033.5973 ADX |
0.1151 USD |
0.1116 USD |
0.1158 USD |
0.1127 USD |
| 2025-05-10 |
0.1129 USD |
10,576.7152 ADX |
0.1109 USD |
0.1100 USD |
0.1170 USD |
0.1154 USD |
| 2025-05-09 |
0.1079 USD |
21,243.6639 ADX |
0.1069 USD |
0.1033 USD |
0.1121 USD |
0.1074 USD |
| 2025-05-08 |
0.1001 USD |
23,079.7555 ADX |
0.0976 USD |
0.0960 USD |
0.1035 USD |
0.1027 USD |
| 2025-05-07 |
0.0969 USD |
5,237.4741 ADX |
0.0961 USD |
0.0947 USD |
0.0985 USD |
0.0947 USD |
| 2025-05-06 |
0.0952 USD |
12,875.5018 ADX |
0.0964 USD |
0.0927 USD |
0.0976 USD |
0.0928 USD |
| 2025-05-05 |
0.0977 USD |
15,849.1545 ADX |
0.0964 USD |
0.0952 USD |
0.0995 USD |
0.0989 USD |
| 2025-05-04 |
0.0968 USD |
2,173.4539 ADX |
0.0964 USD |
0.0954 USD |
0.0985 USD |
0.0985 USD |
| 2025-05-03 |
0.0982 USD |
5,575.5621 ADX |
0.0988 USD |
0.0974 USD |
0.1010 USD |
0.0974 USD |
| 2025-05-02 |
0.0986 USD |
13,434.0721 ADX |
0.1012 USD |
0.0964 USD |
0.1019 USD |
0.0967 USD |
| 2025-05-01 |
0.1049 USD |
68,193.1332 ADX |
0.0976 USD |
0.0965 USD |
0.1170 USD |
0.1020 USD |
| 2025-04-30 |
0.0966 USD |
1,724.1319 ADX |
0.0976 USD |
0.0952 USD |
0.0985 USD |
0.0985 USD |
| 2025-04-29 |
0.0962 USD |
22,096.8296 ADX |
0.0964 USD |
0.0952 USD |
0.0985 USD |
0.0952 USD |
| 2025-04-28 |
0.0973 USD |
14,062.1169 ADX |
0.0976 USD |
0.0955 USD |
0.1000 USD |
0.0976 USD |
| 2025-04-27 |
0.1016 USD |
29,578.7820 ADX |
0.1013 USD |
0.0984 USD |
0.1055 USD |
0.1008 USD |
| 2025-04-26 |
0.0988 USD |
34,197.5997 ADX |
0.0983 USD |
0.0964 USD |
0.1013 USD |
0.1013 USD |
| 2025-04-25 |
0.0978 USD |
48,977.2462 ADX |
0.0952 USD |
0.0952 USD |
0.1023 USD |
0.0984 USD |
| 2025-04-24 |
0.0935 USD |
309.6241 ADX |
0.0939 USD |
0.0927 USD |
0.0945 USD |
0.0927 USD |
| 2025-04-23 |
0.0937 USD |
16,996.0218 ADX |
0.0916 USD |
0.0916 USD |
0.0963 USD |
0.0923 USD |
| 2025-04-22 |
0.0932 USD |
26,361.3346 ADX |
0.0858 USD |
0.0855 USD |
0.1007 USD |
0.0932 USD |
| 2025-04-21 |
0.0866 USD |
12,212.9155 ADX |
0.0857 USD |
0.0847 USD |
0.0886 USD |
0.0867 USD |
| 2025-04-20 |
0.0835 USD |
5,752.5864 ADX |
0.0849 USD |
0.0832 USD |
0.0864 USD |
0.0832 USD |
| 2025-04-19 |
0.0842 USD |
59,700.8135 ADX |
0.0827 USD |
0.0809 USD |
0.0891 USD |
0.0844 USD |
| 2025-04-18 |
0.0806 USD |
128,355.4846 ADX |
0.0778 USD |
0.0752 USD |
0.0876 USD |
0.0823 USD |
| 2025-04-17 |
0.0797 USD |
13,730.4130 ADX |
0.0776 USD |
0.0776 USD |
0.0830 USD |
0.0780 USD |
| 2025-04-16 |
0.0812 USD |
21,604.9454 ADX |
0.0764 USD |
0.0703 USD |
0.0917 USD |
0.0773 USD |
| 2025-04-15 |
0.0773 USD |
19,918.5804 ADX |
0.0761 USD |
0.0760 USD |
0.0799 USD |
0.0780 USD |
| 2025-04-14 |
0.0780 USD |
54,759.6465 ADX |
0.0801 USD |
0.0752 USD |
0.0832 USD |
0.0791 USD |
| 2025-04-13 |
0.0853 USD |
2,708.1514 ADX |
0.0877 USD |
0.0841 USD |
0.0877 USD |
0.0841 USD |
| 2025-04-12 |
0.0858 USD |
5,830.5464 ADX |
0.0881 USD |
0.0834 USD |
0.0897 USD |
0.0878 USD |
| 2025-04-11 |
0.0892 USD |
4,874.8414 ADX |
0.0913 USD |
0.0879 USD |
0.0946 USD |
0.0900 USD |
| 2025-04-10 |
0.0893 USD |
386.9720 ADX |
0.0898 USD |
0.0881 USD |
0.0909 USD |
0.0881 USD |
| 2025-04-09 |
0.0877 USD |
20,363.8539 ADX |
0.0838 USD |
0.0815 USD |
0.0932 USD |
0.0899 USD |
| 2025-04-08 |
0.0868 USD |
8,631.9742 ADX |
0.0886 USD |
0.0838 USD |
0.0896 USD |
0.0860 USD |
| 2025-04-07 |
0.0890 USD |
37,569.9596 ADX |
0.0834 USD |
0.0802 USD |
0.1038 USD |
0.0894 USD |
| 2025-04-06 |
0.0946 USD |
10,379.0244 ADX |
0.0943 USD |
0.0938 USD |
0.0985 USD |
0.0938 USD |
| 2025-04-05 |
0.0957 USD |
2,246.8374 ADX |
0.0954 USD |
0.0939 USD |
0.0966 USD |
0.0942 USD |
| 2025-04-04 |
0.0940 USD |
11,052.2962 ADX |
0.0962 USD |
0.0926 USD |
0.0980 USD |
0.0926 USD |
| 2025-04-03 |
0.0956 USD |
72,561.3778 ADX |
0.1010 USD |
0.0880 USD |
0.1041 USD |
0.0950 USD |
| 2025-04-02 |
0.1010 USD |
22,577.0804 ADX |
0.1042 USD |
0.0986 USD |
0.1051 USD |
0.0996 USD |