Crypto exchange Kraken

Market AdEx (ADX) / USD

Identifier on Kraken: ADXUSD
Price
12...89101112...2223
Date Price Volume Open Low High Close
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
2024-03-10 0.2466 USD 58,596.2659 ADX 0.2504 USD 0.2387 USD 0.2528 USD 0.2436 USD
2024-03-09 0.2566 USD 59,254.6578 ADX 0.2500 USD 0.2417 USD 0.2738 USD 0.2546 USD
2024-03-08 0.2425 USD 18,037.6498 ADX 0.2391 USD 0.2349 USD 0.2488 USD 0.2488 USD
2024-03-07 0.2355 USD 20,541.1255 ADX 0.2296 USD 0.2296 USD 0.2391 USD 0.2370 USD
2024-03-06 0.2268 USD 29,556.9621 ADX 0.2257 USD 0.2188 USD 0.2331 USD 0.2331 USD
2024-03-05 0.2328 USD 92,146.9260 ADX 0.2385 USD 0.2033 USD 0.2460 USD 0.2232 USD
2024-03-04 0.2408 USD 43,252.9993 ADX 0.2386 USD 0.2358 USD 0.2454 USD 0.2410 USD
2024-03-03 0.2351 USD 72,932.4295 ADX 0.2321 USD 0.2250 USD 0.2409 USD 0.2409 USD
2024-03-02 0.2283 USD 97,116.5129 ADX 0.2230 USD 0.2178 USD 0.2407 USD 0.2321 USD
2024-03-01 0.2237 USD 65,224.7668 ADX 0.2187 USD 0.2153 USD 0.2637 USD 0.2248 USD
2024-02-29 0.2148 USD 24,332.3601 ADX 0.2142 USD 0.2059 USD 0.2201 USD 0.2181 USD
2024-02-28 0.2157 USD 36,193.3270 ADX 0.2103 USD 0.2084 USD 0.2206 USD 0.2151 USD
2024-02-27 0.2132 USD 58,196.3026 ADX 0.2110 USD 0.2045 USD 0.2208 USD 0.2103 USD
2024-02-26 0.2118 USD 155,216.5779 ADX 0.2109 USD 0.1949 USD 0.2400 USD 0.2110 USD
2024-02-25 0.2135 USD 38,613.3927 ADX 0.2100 USD 0.1989 USD 0.2230 USD 0.2124 USD
2024-02-24 0.2071 USD 150,855.1465 ADX 0.2228 USD 0.1950 USD 0.2297 USD 0.2230 USD
12...89101112...2223