Identifier on Kraken: ADXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-18 |
0.0806 USD |
128,355.4846 ADX |
0.0778 USD |
0.0752 USD |
0.0876 USD |
0.0823 USD |
| 2025-04-17 |
0.0797 USD |
13,730.4130 ADX |
0.0776 USD |
0.0776 USD |
0.0830 USD |
0.0780 USD |
| 2025-04-16 |
0.0812 USD |
21,604.9454 ADX |
0.0764 USD |
0.0703 USD |
0.0917 USD |
0.0773 USD |
| 2025-04-15 |
0.0773 USD |
19,918.5804 ADX |
0.0761 USD |
0.0760 USD |
0.0799 USD |
0.0780 USD |
| 2025-04-14 |
0.0780 USD |
54,759.6465 ADX |
0.0801 USD |
0.0752 USD |
0.0832 USD |
0.0791 USD |
| 2025-04-13 |
0.0853 USD |
2,708.1514 ADX |
0.0877 USD |
0.0841 USD |
0.0877 USD |
0.0841 USD |
| 2025-04-12 |
0.0858 USD |
5,830.5464 ADX |
0.0881 USD |
0.0834 USD |
0.0897 USD |
0.0878 USD |
| 2025-04-11 |
0.0892 USD |
4,874.8414 ADX |
0.0913 USD |
0.0879 USD |
0.0946 USD |
0.0900 USD |
| 2025-04-10 |
0.0893 USD |
386.9720 ADX |
0.0898 USD |
0.0881 USD |
0.0909 USD |
0.0881 USD |
| 2025-04-09 |
0.0877 USD |
20,363.8539 ADX |
0.0838 USD |
0.0815 USD |
0.0932 USD |
0.0899 USD |
| 2025-04-08 |
0.0868 USD |
8,631.9742 ADX |
0.0886 USD |
0.0838 USD |
0.0896 USD |
0.0860 USD |
| 2025-04-07 |
0.0890 USD |
37,569.9596 ADX |
0.0834 USD |
0.0802 USD |
0.1038 USD |
0.0894 USD |
| 2025-04-06 |
0.0946 USD |
10,379.0244 ADX |
0.0943 USD |
0.0938 USD |
0.0985 USD |
0.0938 USD |
| 2025-04-05 |
0.0957 USD |
2,246.8374 ADX |
0.0954 USD |
0.0939 USD |
0.0966 USD |
0.0942 USD |
| 2025-04-04 |
0.0940 USD |
11,052.2962 ADX |
0.0962 USD |
0.0926 USD |
0.0980 USD |
0.0926 USD |
| 2025-04-03 |
0.0956 USD |
72,561.3778 ADX |
0.1010 USD |
0.0880 USD |
0.1041 USD |
0.0950 USD |
| 2025-04-02 |
0.1010 USD |
22,577.0804 ADX |
0.1042 USD |
0.0986 USD |
0.1051 USD |
0.0996 USD |
| 2025-04-01 |
0.1063 USD |
3,582.7803 ADX |
0.1026 USD |
0.1010 USD |
0.1098 USD |
0.1091 USD |
| 2025-03-31 |
0.1003 USD |
2,568.5344 ADX |
0.1014 USD |
0.0976 USD |
0.1025 USD |
0.1025 USD |
| 2025-03-30 |
0.1073 USD |
10,887.3171 ADX |
0.0952 USD |
0.0949 USD |
0.1139 USD |
0.1005 USD |
| 2025-03-29 |
0.1015 USD |
2,973.0253 ADX |
0.0982 USD |
0.0962 USD |
0.1042 USD |
0.0978 USD |
| 2025-03-28 |
0.1007 USD |
15,414.9168 ADX |
0.1075 USD |
0.0985 USD |
0.1107 USD |
0.1010 USD |
| 2025-03-27 |
0.1117 USD |
2,680.5430 ADX |
0.1079 USD |
0.1079 USD |
0.1136 USD |
0.1122 USD |
| 2025-03-26 |
0.1110 USD |
46,846.8354 ADX |
0.1107 USD |
0.1084 USD |
0.1134 USD |
0.1091 USD |
| 2025-03-25 |
0.1128 USD |
59,144.4280 ADX |
0.1107 USD |
0.1106 USD |
0.1154 USD |
0.1114 USD |
| 2025-03-24 |
0.1142 USD |
1,575.0335 ADX |
0.1123 USD |
0.1123 USD |
0.1179 USD |
0.1124 USD |
| 2025-03-23 |
0.1116 USD |
1,238.0899 ADX |
0.1115 USD |
0.1101 USD |
0.1135 USD |
0.1123 USD |
| 2025-03-22 |
0.1179 USD |
37,500.5449 ADX |
0.1075 USD |
0.1059 USD |
0.1323 USD |
0.1142 USD |
| 2025-03-21 |
0.1117 USD |
2,359.0497 ADX |
0.1139 USD |
0.1088 USD |
0.1160 USD |
0.1107 USD |
| 2025-03-20 |
0.1116 USD |
4,195.4605 ADX |
0.1104 USD |
0.1097 USD |
0.1143 USD |
0.1100 USD |
| 2025-03-19 |
0.1138 USD |
11,101.7699 ADX |
0.1101 USD |
0.1101 USD |
0.1206 USD |
0.1105 USD |
| 2025-03-18 |
0.1109 USD |
13,860.5893 ADX |
0.1084 USD |
0.1055 USD |
0.1179 USD |
0.1101 USD |
| 2025-03-17 |
0.1091 USD |
10,349.1787 ADX |
0.1101 USD |
0.1059 USD |
0.1114 USD |
0.1085 USD |
| 2025-03-16 |
0.1088 USD |
15,365.0430 ADX |
0.1114 USD |
0.1040 USD |
0.1152 USD |
0.1061 USD |
| 2025-03-15 |
0.1117 USD |
31,486.2881 ADX |
0.1140 USD |
0.1074 USD |
0.1200 USD |
0.1097 USD |
| 2025-03-14 |
0.1100 USD |
652.0377 ADX |
0.1098 USD |
0.1091 USD |
0.1116 USD |
0.1091 USD |
| 2025-03-13 |
0.1133 USD |
4,109.8303 ADX |
0.1141 USD |
0.1061 USD |
0.1178 USD |
0.1092 USD |
| 2025-03-12 |
0.1081 USD |
14,163.2889 ADX |
0.1081 USD |
0.1002 USD |
0.1155 USD |
0.1104 USD |
| 2025-03-11 |
0.0989 USD |
3,386.0234 ADX |
0.1000 USD |
0.0964 USD |
0.1048 USD |
0.0984 USD |
| 2025-03-10 |
0.1055 USD |
7,686.7877 ADX |
0.1121 USD |
0.1000 USD |
0.1182 USD |
0.1000 USD |
| 2025-03-09 |
0.1154 USD |
3,307.4053 ADX |
0.1162 USD |
0.1100 USD |
0.1220 USD |
0.1100 USD |
| 2025-03-08 |
0.1163 USD |
3,071.6467 ADX |
0.1202 USD |
0.1142 USD |
0.1206 USD |
0.1206 USD |
| 2025-03-07 |
0.1194 USD |
3,591.3447 ADX |
0.1202 USD |
0.1157 USD |
0.1280 USD |
0.1182 USD |
| 2025-03-06 |
0.1210 USD |
8,681.2230 ADX |
0.1182 USD |
0.1124 USD |
0.1255 USD |
0.1222 USD |
| 2025-03-05 |
0.1146 USD |
5,554.0986 ADX |
0.1118 USD |
0.1101 USD |
0.1230 USD |
0.1132 USD |
| 2025-03-04 |
0.1142 USD |
15,363.4925 ADX |
0.1181 USD |
0.1085 USD |
0.1242 USD |
0.1101 USD |
| 2025-03-03 |
0.1277 USD |
10,247.6711 ADX |
0.1364 USD |
0.1214 USD |
0.1368 USD |
0.1214 USD |
| 2025-03-02 |
0.1310 USD |
11,905.8701 ADX |
0.1260 USD |
0.1222 USD |
0.1349 USD |
0.1320 USD |
| 2025-03-01 |
0.1280 USD |
3,181.4679 ADX |
0.1264 USD |
0.1239 USD |
0.1315 USD |
0.1239 USD |
| 2025-02-28 |
0.1295 USD |
33,377.6132 ADX |
0.1283 USD |
0.1238 USD |
0.1428 USD |
0.1299 USD |