Identifier on Kraken: ADXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-28 |
0.1204 USD |
98,979.5857 ADX |
0.1199 USD |
0.1135 USD |
0.1265 USD |
0.1213 USD |
| 2025-10-27 |
0.1171 USD |
51,107.2589 ADX |
0.1114 USD |
0.1114 USD |
0.1208 USD |
0.1141 USD |
| 2025-10-26 |
0.1016 USD |
6,199.5021 ADX |
0.1014 USD |
0.1004 USD |
0.1089 USD |
0.1089 USD |
| 2025-10-25 |
0.0990 USD |
18,555.4653 ADX |
0.0961 USD |
0.0961 USD |
0.1032 USD |
0.1009 USD |
| 2025-10-24 |
0.0936 USD |
23,648.9864 ADX |
0.0931 USD |
0.0911 USD |
0.0961 USD |
0.0943 USD |
| 2025-10-23 |
0.0896 USD |
6,753.9517 ADX |
0.0896 USD |
0.0896 USD |
0.0896 USD |
0.0896 USD |
| 2025-10-22 |
0.0913 USD |
50,538.0149 ADX |
0.0937 USD |
0.0884 USD |
0.0954 USD |
0.0897 USD |
| 2025-10-21 |
0.0955 USD |
29,741.4973 ADX |
0.0932 USD |
0.0932 USD |
0.0999 USD |
0.0956 USD |
| 2025-10-20 |
0.1011 USD |
20,258.8161 ADX |
0.1009 USD |
0.0977 USD |
0.1014 USD |
0.0989 USD |
| 2025-10-19 |
0.0981 USD |
77,071.3776 ADX |
0.0951 USD |
0.0950 USD |
0.0986 USD |
0.0982 USD |
| 2025-10-18 |
0.0984 USD |
133.7204 ADX |
0.0983 USD |
0.0983 USD |
0.0986 USD |
0.0986 USD |
| 2025-10-17 |
0.0928 USD |
7,909.9210 ADX |
0.0914 USD |
0.0914 USD |
0.0929 USD |
0.0929 USD |
| 2025-10-16 |
0.0999 USD |
87,200.2759 ADX |
0.0996 USD |
0.0953 USD |
0.1050 USD |
0.0977 USD |
| 2025-10-15 |
0.1012 USD |
22,511.0444 ADX |
0.0999 USD |
0.0986 USD |
0.1037 USD |
0.0986 USD |
| 2025-10-14 |
0.1010 USD |
19,361.3240 ADX |
0.1050 USD |
0.0968 USD |
0.1050 USD |
0.0992 USD |
| 2025-10-13 |
0.1006 USD |
33,479.0039 ADX |
0.0990 USD |
0.0968 USD |
0.1113 USD |
0.1014 USD |
| 2025-10-12 |
0.0937 USD |
47,458.8453 ADX |
0.0941 USD |
0.0901 USD |
0.1013 USD |
0.1013 USD |
| 2025-10-11 |
0.0925 USD |
16,742.5192 ADX |
0.0909 USD |
0.0875 USD |
0.0997 USD |
0.0964 USD |
| 2025-10-10 |
0.1041 USD |
249,499.2141 ADX |
0.1056 USD |
0.0968 USD |
0.1114 USD |
0.1093 USD |
| 2025-10-09 |
0.1045 USD |
2,080.6589 ADX |
0.1059 USD |
0.1030 USD |
0.1059 USD |
0.1036 USD |
| 2025-10-08 |
0.1103 USD |
9,916.4938 ADX |
0.1023 USD |
0.1020 USD |
0.1108 USD |
0.1041 USD |
| 2025-10-07 |
0.1093 USD |
5,916.8785 ADX |
0.1114 USD |
0.1075 USD |
0.1114 USD |
0.1079 USD |
| 2025-10-06 |
0.1103 USD |
8,780.0267 ADX |
0.1114 USD |
0.1070 USD |
0.1145 USD |
0.1079 USD |
| 2025-10-05 |
0.1101 USD |
2,665.9419 ADX |
0.1062 USD |
0.1062 USD |
0.1113 USD |
0.1098 USD |
| 2025-10-04 |
0.1081 USD |
3,641.8797 ADX |
0.1113 USD |
0.1069 USD |
0.1113 USD |
0.1069 USD |
| 2025-10-03 |
0.1093 USD |
19,671.5911 ADX |
0.1123 USD |
0.1069 USD |
0.1140 USD |
0.1094 USD |
| 2025-10-02 |
0.1088 USD |
10,075.5339 ADX |
0.1086 USD |
0.1043 USD |
0.1140 USD |
0.1086 USD |
| 2025-10-01 |
0.1040 USD |
4,403.6901 ADX |
0.1017 USD |
0.1017 USD |
0.1041 USD |
0.1041 USD |
| 2025-09-30 |
0.1056 USD |
7,389.6085 ADX |
0.1053 USD |
0.1016 USD |
0.1107 USD |
0.1041 USD |
| 2025-09-29 |
0.1096 USD |
24,279.4638 ADX |
0.1134 USD |
0.1053 USD |
0.1136 USD |
0.1078 USD |
| 2025-09-28 |
0.1071 USD |
3,276.5985 ADX |
0.1056 USD |
0.1056 USD |
0.1162 USD |
0.1070 USD |
| 2025-09-27 |
0.1088 USD |
2,352.1151 ADX |
0.1068 USD |
0.1066 USD |
0.1122 USD |
0.1090 USD |
| 2025-09-26 |
0.1068 USD |
17,206.7885 ADX |
0.1141 USD |
0.1049 USD |
0.1141 USD |
0.1092 USD |
| 2025-09-25 |
0.1145 USD |
184.8664 ADX |
0.1145 USD |
0.1145 USD |
0.1145 USD |
0.1145 USD |
| 2025-09-24 |
0.1123 USD |
1,056.0608 ADX |
0.1132 USD |
0.1096 USD |
0.1132 USD |
0.1131 USD |
| 2025-09-23 |
0.1105 USD |
28,614.1168 ADX |
0.1100 USD |
0.1080 USD |
0.1123 USD |
0.1122 USD |
| 2025-09-22 |
0.1146 USD |
17,762.1607 ADX |
0.1196 USD |
0.1113 USD |
0.1196 USD |
0.1114 USD |
| 2025-09-21 |
0.1221 USD |
1,303.5189 ADX |
0.1232 USD |
0.1205 USD |
0.1260 USD |
0.1205 USD |
| 2025-09-20 |
0.1203 USD |
5,871.8827 ADX |
0.1178 USD |
0.1178 USD |
0.1205 USD |
0.1193 USD |
| 2025-09-19 |
0.1238 USD |
16,153.0600 ADX |
0.1268 USD |
0.1178 USD |
0.1281 USD |
0.1201 USD |
| 2025-09-18 |
0.1265 USD |
8,519.5853 ADX |
0.1276 USD |
0.1223 USD |
0.1281 USD |
0.1250 USD |
| 2025-09-17 |
0.1238 USD |
10,036.9295 ADX |
0.1241 USD |
0.1174 USD |
0.1254 USD |
0.1218 USD |
| 2025-09-16 |
0.1228 USD |
7,919.7229 ADX |
0.1195 USD |
0.1195 USD |
0.1267 USD |
0.1232 USD |
| 2025-09-15 |
0.1228 USD |
4,942.4967 ADX |
0.1271 USD |
0.1200 USD |
0.1272 USD |
0.1200 USD |
| 2025-09-14 |
0.1307 USD |
3,555.9123 ADX |
0.1293 USD |
0.1264 USD |
0.1331 USD |
0.1286 USD |
| 2025-09-13 |
0.1304 USD |
5,992.4850 ADX |
0.1317 USD |
0.1287 USD |
0.1328 USD |
0.1305 USD |
| 2025-09-12 |
0.1328 USD |
4,719.8756 ADX |
0.1305 USD |
0.1291 USD |
0.1345 USD |
0.1293 USD |
| 2025-09-11 |
0.1307 USD |
4,801.2794 ADX |
0.1277 USD |
0.1277 USD |
0.1323 USD |
0.1296 USD |
| 2025-09-10 |
0.1293 USD |
17,852.8124 ADX |
0.1277 USD |
0.1268 USD |
0.1345 USD |
0.1281 USD |
| 2025-09-09 |
0.1293 USD |
29,055.8056 ADX |
0.1286 USD |
0.1268 USD |
0.1367 USD |
0.1279 USD |