Identifier on Kraken: ADXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-24 |
0.1927 USD |
959,380.4449 ADX |
0.2069 USD |
0.1563 USD |
0.2097 USD |
0.2041 USD |
| 2024-05-23 |
0.2087 USD |
52,279.7331 ADX |
0.2154 USD |
0.1981 USD |
0.2213 USD |
0.2058 USD |
| 2024-05-22 |
0.2165 USD |
144,065.6875 ADX |
0.2168 USD |
0.2041 USD |
0.2420 USD |
0.2133 USD |
| 2024-05-21 |
0.2367 USD |
718,724.2184 ADX |
0.2054 USD |
0.2001 USD |
0.3100 USD |
0.2211 USD |
| 2024-05-20 |
0.1963 USD |
32,131.5160 ADX |
0.1893 USD |
0.1857 USD |
0.2065 USD |
0.2065 USD |
| 2024-05-19 |
0.1959 USD |
13,836.4572 ADX |
0.2017 USD |
0.1906 USD |
0.2018 USD |
0.1914 USD |
| 2024-05-18 |
0.1995 USD |
8,415.8515 ADX |
0.1936 USD |
0.1936 USD |
0.2037 USD |
0.1986 USD |
| 2024-05-17 |
0.1974 USD |
7,409.0555 ADX |
0.1927 USD |
0.1919 USD |
0.2039 USD |
0.1997 USD |
| 2024-05-16 |
0.1976 USD |
15,956.7906 ADX |
0.1951 USD |
0.1922 USD |
0.2047 USD |
0.1981 USD |
| 2024-05-15 |
0.1900 USD |
50,773.8487 ADX |
0.1886 USD |
0.1858 USD |
0.1982 USD |
0.1954 USD |
| 2024-05-14 |
0.1908 USD |
141,754.1879 ADX |
0.1934 USD |
0.1840 USD |
0.2036 USD |
0.1856 USD |
| 2024-05-13 |
0.1930 USD |
249,919.8380 ADX |
0.1964 USD |
0.1841 USD |
0.2059 USD |
0.1950 USD |
| 2024-05-12 |
0.1937 USD |
21,905.6030 ADX |
0.1961 USD |
0.1888 USD |
0.2011 USD |
0.1934 USD |
| 2024-05-11 |
0.1957 USD |
1,636.7102 ADX |
0.1963 USD |
0.1934 USD |
0.1986 USD |
0.1980 USD |
| 2024-05-10 |
0.2079 USD |
140,522.3529 ADX |
0.2075 USD |
0.1937 USD |
0.2234 USD |
0.1937 USD |
| 2024-05-09 |
0.2016 USD |
58,695.6329 ADX |
0.1972 USD |
0.1968 USD |
0.2066 USD |
0.2050 USD |
| 2024-05-08 |
0.2091 USD |
225,083.2838 ADX |
0.2054 USD |
0.1961 USD |
0.2471 USD |
0.1987 USD |
| 2024-05-07 |
0.2077 USD |
45,381.3452 ADX |
0.2060 USD |
0.2041 USD |
0.2202 USD |
0.2042 USD |
| 2024-05-06 |
0.2122 USD |
24,079.9358 ADX |
0.2248 USD |
0.2054 USD |
0.2248 USD |
0.2088 USD |
| 2024-05-05 |
0.2182 USD |
24,017.3196 ADX |
0.2036 USD |
0.1992 USD |
0.2379 USD |
0.2195 USD |
| 2024-05-04 |
0.2019 USD |
3,119.5642 ADX |
0.2060 USD |
0.1987 USD |
0.2060 USD |
0.2024 USD |
| 2024-05-03 |
0.1947 USD |
15,488.0795 ADX |
0.1985 USD |
0.1888 USD |
0.2047 USD |
0.2047 USD |
| 2024-05-02 |
0.1900 USD |
7,499.1690 ADX |
0.1846 USD |
0.1832 USD |
0.1986 USD |
0.1934 USD |
| 2024-05-01 |
0.1852 USD |
8,645.0917 ADX |
0.1849 USD |
0.1811 USD |
0.1897 USD |
0.1878 USD |
| 2024-04-30 |
0.1959 USD |
15,229.7641 ADX |
0.1981 USD |
0.1832 USD |
0.2024 USD |
0.1872 USD |
| 2024-04-29 |
0.1983 USD |
7,220.0809 ADX |
0.2045 USD |
0.1954 USD |
0.2045 USD |
0.1979 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 |