Identifier on Kraken: ADXUSD
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 |