Identifier on Kraken: ADXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-23 |
0.2359 USD |
237,087.9696 ADX |
0.1963 USD |
0.1962 USD |
0.3400 USD |
0.2160 USD |
| 2024-02-22 |
0.1960 USD |
13,868.5926 ADX |
0.1913 USD |
0.1872 USD |
0.1989 USD |
0.1989 USD |
| 2024-02-21 |
0.1905 USD |
16,609.5279 ADX |
0.1925 USD |
0.1831 USD |
0.1953 USD |
0.1880 USD |
| 2024-02-20 |
0.1940 USD |
18,038.6566 ADX |
0.2015 USD |
0.1902 USD |
0.2015 USD |
0.1925 USD |
| 2024-02-19 |
0.2009 USD |
7,743.6654 ADX |
0.2040 USD |
0.1987 USD |
0.2040 USD |
0.1987 USD |
| 2024-02-18 |
0.1998 USD |
14,194.0123 ADX |
0.1935 USD |
0.1935 USD |
0.2041 USD |
0.2041 USD |
| 2024-02-17 |
0.1983 USD |
70,134.1139 ADX |
0.2030 USD |
0.1894 USD |
0.2558 USD |
0.1974 USD |
| 2024-02-16 |
0.2018 USD |
48,783.7076 ADX |
0.1918 USD |
0.1918 USD |
0.2163 USD |
0.2024 USD |
| 2024-02-15 |
0.1936 USD |
6,573.3619 ADX |
0.1924 USD |
0.1894 USD |
0.1950 USD |
0.1918 USD |
| 2024-02-14 |
0.1909 USD |
9,283.2302 ADX |
0.1840 USD |
0.1839 USD |
0.1931 USD |
0.1897 USD |
| 2024-02-13 |
0.1886 USD |
6,184.7030 ADX |
0.1923 USD |
0.1807 USD |
0.1923 USD |
0.1904 USD |
| 2024-02-12 |
0.1873 USD |
21,280.6165 ADX |
0.1862 USD |
0.1813 USD |
0.1923 USD |
0.1923 USD |
| 2024-02-11 |
0.1890 USD |
32,561.3723 ADX |
0.2094 USD |
0.1833 USD |
0.2094 USD |
0.1869 USD |
| 2024-02-10 |
0.1844 USD |
34,715.8439 ADX |
0.1811 USD |
0.1673 USD |
0.2105 USD |
0.1816 USD |
| 2024-02-09 |
0.1794 USD |
19,532.1686 ADX |
0.1794 USD |
0.1691 USD |
0.1870 USD |
0.1788 USD |
| 2024-02-08 |
0.1764 USD |
61,535.9044 ADX |
0.1740 USD |
0.1555 USD |
0.2105 USD |
0.1787 USD |
| 2024-02-07 |
0.1703 USD |
5,544.0177 ADX |
0.1693 USD |
0.1645 USD |
0.1740 USD |
0.1740 USD |
| 2024-02-06 |
0.1696 USD |
5,926.6928 ADX |
0.1689 USD |
0.1686 USD |
0.1731 USD |
0.1731 USD |
| 2024-02-05 |
0.1710 USD |
2,321.7565 ADX |
0.1690 USD |
0.1684 USD |
0.1737 USD |
0.1687 USD |