Identifier on Kraken: ADXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-20 |
0.0819 USD |
8,880.9582 ADX |
0.0846 USD |
0.0811 USD |
0.0846 USD |
0.0827 USD |
| 2025-06-19 |
0.0840 USD |
11,063.8913 ADX |
0.0836 USD |
0.0823 USD |
0.0849 USD |
0.0832 USD |
| 2025-06-18 |
0.0822 USD |
159.5886 ADX |
0.0823 USD |
0.0816 USD |
0.0823 USD |
0.0816 USD |
| 2025-06-17 |
0.0830 USD |
25,293.1957 ADX |
0.0857 USD |
0.0802 USD |
0.0862 USD |
0.0802 USD |
| 2025-06-16 |
0.0869 USD |
26,950.2086 ADX |
0.0852 USD |
0.0828 USD |
0.0914 USD |
0.0914 USD |
| 2025-06-15 |
0.0836 USD |
2,012.9352 ADX |
0.0839 USD |
0.0824 USD |
0.0852 USD |
0.0852 USD |
| 2025-06-14 |
0.0836 USD |
471.3246 ADX |
0.0856 USD |
0.0829 USD |
0.0856 USD |
0.0829 USD |
| 2025-06-13 |
0.0856 USD |
11,122.4159 ADX |
0.0869 USD |
0.0821 USD |
0.0891 USD |
0.0855 USD |
| 2025-06-12 |
0.0905 USD |
12,928.7125 ADX |
0.0938 USD |
0.0897 USD |
0.0951 USD |
0.0897 USD |
| 2025-06-11 |
0.0987 USD |
14,014.4635 ADX |
0.0988 USD |
0.0961 USD |
0.1006 USD |
0.0982 USD |
| 2025-06-10 |
0.0000 USD |
0.0000 ADX |
0.0960 USD |
0.0960 USD |
0.0960 USD |
0.0960 USD |
| 2025-06-09 |
0.0929 USD |
5,896.5357 ADX |
0.0932 USD |
0.0902 USD |
0.0945 USD |
0.0945 USD |
| 2025-06-08 |
0.0915 USD |
1,693.4378 ADX |
0.0915 USD |
0.0903 USD |
0.0919 USD |
0.0903 USD |
| 2025-06-07 |
0.0902 USD |
11,640.7664 ADX |
0.0879 USD |
0.0879 USD |
0.0915 USD |
0.0914 USD |
| 2025-06-06 |
0.0882 USD |
3,528.1059 ADX |
0.0854 USD |
0.0854 USD |
0.0914 USD |
0.0879 USD |
| 2025-06-05 |
0.0975 USD |
12,034.7940 ADX |
0.0976 USD |
0.0952 USD |
0.0988 USD |
0.0955 USD |
| 2025-06-04 |
0.1000 USD |
2,666.9634 ADX |
0.1009 USD |
0.0986 USD |
0.1018 USD |
0.0997 USD |
| 2025-06-03 |
0.1004 USD |
6,928.9465 ADX |
0.1020 USD |
0.0995 USD |
0.1034 USD |
0.1000 USD |
| 2025-06-02 |
0.0988 USD |
642.2538 ADX |
0.0976 USD |
0.0976 USD |
0.0990 USD |
0.0983 USD |
| 2025-06-01 |
0.0982 USD |
7,830.1210 ADX |
0.0982 USD |
0.0957 USD |
0.0995 USD |
0.0957 USD |
| 2025-05-31 |
0.0969 USD |
383.7282 ADX |
0.0980 USD |
0.0964 USD |
0.0980 USD |
0.0964 USD |
| 2025-05-30 |
0.1043 USD |
23,764.3728 ADX |
0.1020 USD |
0.0995 USD |
0.1094 USD |
0.1012 USD |
| 2025-05-29 |
0.1056 USD |
42,390.6417 ADX |
0.1085 USD |
0.1000 USD |
0.1094 USD |
0.1000 USD |
| 2025-05-28 |
0.1075 USD |
4,620.6501 ADX |
0.1084 USD |
0.1061 USD |
0.1094 USD |
0.1094 USD |
| 2025-05-27 |
0.1088 USD |
3,925.7312 ADX |
0.1051 USD |
0.1040 USD |
0.1126 USD |
0.1098 USD |
| 2025-05-26 |
0.1067 USD |
5,048.0553 ADX |
0.1061 USD |
0.1036 USD |
0.1083 USD |
0.1078 USD |
| 2025-05-25 |
0.1073 USD |
27.0000 ADX |
0.1073 USD |
0.1073 USD |
0.1073 USD |
0.1073 USD |
| 2025-05-24 |
0.1086 USD |
640.6724 ADX |
0.1097 USD |
0.1061 USD |
0.1109 USD |
0.1061 USD |
| 2025-05-23 |
0.1122 USD |
10,639.7353 ADX |
0.1135 USD |
0.1089 USD |
0.1158 USD |
0.1092 USD |
| 2025-05-22 |
0.1116 USD |
6,631.7366 ADX |
0.1110 USD |
0.1090 USD |
0.1125 USD |
0.1103 USD |
| 2025-05-21 |
0.1083 USD |
18,025.6487 ADX |
0.1085 USD |
0.1049 USD |
0.1109 USD |
0.1049 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 |