Identifier on Kraken: ADXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-26 |
0.2007 USD |
15,216.1122 ADX |
0.2011 USD |
0.1965 USD |
0.2047 USD |
0.2047 USD |
| 2023-12-25 |
0.1967 USD |
34,999.5955 ADX |
0.1921 USD |
0.1913 USD |
0.2049 USD |
0.2047 USD |
| 2023-12-24 |
0.1942 USD |
26,261.5051 ADX |
0.1934 USD |
0.1921 USD |
0.1955 USD |
0.1921 USD |
| 2023-12-23 |
0.1883 USD |
22,672.0021 ADX |
0.1910 USD |
0.1855 USD |
0.1950 USD |
0.1909 USD |
| 2023-12-22 |
0.1927 USD |
10,057.2867 ADX |
0.1905 USD |
0.1891 USD |
0.1950 USD |
0.1941 USD |
| 2023-12-21 |
0.1918 USD |
10,414.2335 ADX |
0.1895 USD |
0.1875 USD |
0.1943 USD |
0.1875 USD |
| 2023-12-20 |
0.1957 USD |
99,290.2928 ADX |
0.1824 USD |
0.1806 USD |
0.2236 USD |
0.1899 USD |
| 2023-12-19 |
0.1873 USD |
59,473.9826 ADX |
0.1754 USD |
0.1754 USD |
0.1980 USD |
0.1851 USD |
| 2023-12-18 |
0.1702 USD |
4,808.6057 ADX |
0.1754 USD |
0.1658 USD |
0.1754 USD |
0.1724 USD |
| 2023-12-17 |
0.1722 USD |
16,550.0178 ADX |
0.1727 USD |
0.1697 USD |
0.1847 USD |
0.1766 USD |
| 2023-12-16 |
0.1724 USD |
1,637.2147 ADX |
0.1719 USD |
0.1712 USD |
0.1740 USD |
0.1736 USD |
| 2023-12-15 |
0.1754 USD |
6,935.5842 ADX |
0.1792 USD |
0.1721 USD |
0.1792 USD |
0.1751 USD |
| 2023-12-14 |
0.1797 USD |
3,300.9432 ADX |
0.1769 USD |
0.1766 USD |
0.1821 USD |
0.1816 USD |
| 2023-12-13 |
0.1787 USD |
33,681.4152 ADX |
0.1733 USD |
0.1708 USD |
0.1834 USD |
0.1769 USD |
| 2023-12-12 |
0.1728 USD |
2,924.7652 ADX |
0.1730 USD |
0.1709 USD |
0.1756 USD |
0.1723 USD |
| 2023-12-11 |
0.1712 USD |
12,527.9194 ADX |
0.1758 USD |
0.1661 USD |
0.1758 USD |
0.1685 USD |
| 2023-12-10 |
0.1758 USD |
21,638.2606 ADX |
0.1793 USD |
0.1720 USD |
0.1813 USD |
0.1786 USD |
| 2023-12-09 |
0.1799 USD |
11,469.2895 ADX |
0.1801 USD |
0.1782 USD |
0.1822 USD |
0.1804 USD |
| 2023-12-08 |
0.1791 USD |
14,120.4347 ADX |
0.1759 USD |
0.1749 USD |
0.1829 USD |
0.1805 USD |
| 2023-12-07 |
0.1737 USD |
4,288.8097 ADX |
0.1718 USD |
0.1711 USD |
0.1768 USD |
0.1741 USD |
| 2023-12-06 |
0.1719 USD |
17,586.6573 ADX |
0.1695 USD |
0.1685 USD |
0.1742 USD |
0.1734 USD |
| 2023-12-05 |
0.1684 USD |
8,305.4333 ADX |
0.1641 USD |
0.1623 USD |
0.1722 USD |
0.1702 USD |
| 2023-12-04 |
0.1650 USD |
79,992.2415 ADX |
0.1688 USD |
0.1593 USD |
0.1698 USD |
0.1655 USD |
| 2023-12-03 |
0.1848 USD |
269,508.7421 ADX |
0.1659 USD |
0.1658 USD |
0.2268 USD |
0.1717 USD |
| 2023-12-02 |
0.1644 USD |
14,540.5891 ADX |
0.1622 USD |
0.1620 USD |
0.1658 USD |
0.1658 USD |
| 2023-12-01 |
0.1627 USD |
3,482.6975 ADX |
0.1631 USD |
0.1622 USD |
0.1638 USD |
0.1622 USD |
| 2023-11-30 |
0.1642 USD |
6,219.1487 ADX |
0.1634 USD |
0.1621 USD |
0.1650 USD |
0.1642 USD |
| 2023-11-29 |
0.1607 USD |
5,472.8345 ADX |
0.1616 USD |
0.1593 USD |
0.1616 USD |
0.1600 USD |
| 2023-11-28 |
0.1578 USD |
16,048.9425 ADX |
0.1569 USD |
0.1551 USD |
0.1629 USD |
0.1629 USD |
| 2023-11-27 |
0.1575 USD |
13,388.8530 ADX |
0.1577 USD |
0.1523 USD |
0.1615 USD |
0.1568 USD |
| 2023-11-26 |
0.1586 USD |
2,684.8036 ADX |
0.1584 USD |
0.1564 USD |
0.1598 USD |
0.1583 USD |
| 2023-11-25 |
0.1564 USD |
11,091.0097 ADX |
0.1569 USD |
0.1549 USD |
0.1594 USD |
0.1594 USD |
| 2023-11-24 |
0.1554 USD |
6,220.0762 ADX |
0.1533 USD |
0.1533 USD |
0.1573 USD |
0.1565 USD |
| 2023-11-23 |
0.1510 USD |
3,719.8806 ADX |
0.1494 USD |
0.1494 USD |
0.1529 USD |
0.1529 USD |
| 2023-11-22 |
0.1521 USD |
6,931.8631 ADX |
0.1464 USD |
0.1464 USD |
0.1546 USD |
0.1546 USD |
| 2023-11-21 |
0.1543 USD |
8,745.2081 ADX |
0.1582 USD |
0.1485 USD |
0.1584 USD |
0.1486 USD |
| 2023-11-20 |
0.1604 USD |
4,612.3345 ADX |
0.1579 USD |
0.1579 USD |
0.1618 USD |
0.1593 USD |
| 2023-11-19 |
0.1559 USD |
5,165.9568 ADX |
0.1542 USD |
0.1542 USD |
0.1584 USD |
0.1573 USD |
| 2023-11-18 |
0.1551 USD |
7,554.7710 ADX |
0.1540 USD |
0.1540 USD |
0.1559 USD |
0.1551 USD |
| 2023-11-17 |
0.1558 USD |
1,349.3867 ADX |
0.1560 USD |
0.1542 USD |
0.1586 USD |
0.1545 USD |
| 2023-11-16 |
0.1579 USD |
8,092.9734 ADX |
0.1620 USD |
0.1551 USD |
0.1620 USD |
0.1563 USD |
| 2023-11-15 |
0.1597 USD |
11,197.3267 ADX |
0.1567 USD |
0.1565 USD |
0.1627 USD |
0.1580 USD |
| 2023-11-14 |
0.1574 USD |
29,403.4247 ADX |
0.1628 USD |
0.1553 USD |
0.1628 USD |
0.1572 USD |
| 2023-11-13 |
0.1655 USD |
5,894.2257 ADX |
0.1681 USD |
0.1629 USD |
0.1704 USD |
0.1635 USD |
| 2023-11-12 |
0.1672 USD |
3,741.0504 ADX |
0.1659 USD |
0.1658 USD |
0.1692 USD |
0.1684 USD |
| 2023-11-11 |
0.1663 USD |
3,852.7050 ADX |
0.1639 USD |
0.1628 USD |
0.1713 USD |
0.1713 USD |
| 2023-11-10 |
0.1597 USD |
6,175.2109 ADX |
0.1567 USD |
0.1567 USD |
0.1644 USD |
0.1644 USD |
| 2023-11-09 |
0.1580 USD |
8,547.8258 ADX |
0.1609 USD |
0.1543 USD |
0.1642 USD |
0.1543 USD |
| 2023-11-08 |
0.1573 USD |
9,904.0123 ADX |
0.1544 USD |
0.1544 USD |
0.1597 USD |
0.1596 USD |
| 2023-11-07 |
0.1551 USD |
6,955.9862 ADX |
0.1569 USD |
0.1535 USD |
0.1577 USD |
0.1551 USD |