Identifier on Kraken: ADXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-21 |
0.1777 USD |
48,884.9569 ADX |
0.1777 USD |
0.1659 USD |
0.1921 USD |
0.1830 USD |
| 2025-01-20 |
0.1699 USD |
32,473.2299 ADX |
0.1782 USD |
0.1653 USD |
0.1855 USD |
0.1805 USD |
| 2025-01-19 |
0.1848 USD |
28,004.8131 ADX |
0.1881 USD |
0.1733 USD |
0.1979 USD |
0.1800 USD |
| 2025-01-18 |
0.2017 USD |
35,277.4449 ADX |
0.2096 USD |
0.1879 USD |
0.2206 USD |
0.1927 USD |
| 2025-01-17 |
0.2051 USD |
30,927.2376 ADX |
0.1956 USD |
0.1952 USD |
0.2232 USD |
0.1989 USD |
| 2025-01-16 |
0.1982 USD |
2,469.1912 ADX |
0.2000 USD |
0.1953 USD |
0.2052 USD |
0.1953 USD |
| 2025-01-15 |
0.1942 USD |
31,686.1600 ADX |
0.1941 USD |
0.1879 USD |
0.1972 USD |
0.1972 USD |
| 2025-01-14 |
0.1917 USD |
13,349.1971 ADX |
0.2010 USD |
0.1872 USD |
0.2046 USD |
0.1929 USD |
| 2025-01-13 |
0.1952 USD |
11,402.1104 ADX |
0.1994 USD |
0.1837 USD |
0.2033 USD |
0.1858 USD |
| 2025-01-12 |
0.2031 USD |
3,919.9061 ADX |
0.2024 USD |
0.1994 USD |
0.2164 USD |
0.1994 USD |
| 2025-01-11 |
0.2055 USD |
6,948.6794 ADX |
0.2024 USD |
0.2000 USD |
0.2167 USD |
0.2018 USD |
| 2025-01-10 |
0.2005 USD |
4,716.2198 ADX |
0.1966 USD |
0.1966 USD |
0.2024 USD |
0.1989 USD |
| 2025-01-09 |
0.1981 USD |
16,794.1381 ADX |
0.2004 USD |
0.1900 USD |
0.2048 USD |
0.1977 USD |
| 2025-01-08 |
0.2097 USD |
4,462.6095 ADX |
0.2080 USD |
0.2000 USD |
0.2218 USD |
0.2000 USD |
| 2025-01-07 |
0.2255 USD |
8,893.5568 ADX |
0.2293 USD |
0.2146 USD |
0.2322 USD |
0.2146 USD |
| 2025-01-06 |
0.2254 USD |
8,990.4643 ADX |
0.2266 USD |
0.2218 USD |
0.2319 USD |
0.2291 USD |
| 2025-01-05 |
0.2251 USD |
7,353.9648 ADX |
0.2285 USD |
0.2161 USD |
0.2290 USD |
0.2236 USD |
| 2025-01-04 |
0.2254 USD |
11,627.7248 ADX |
0.2267 USD |
0.2185 USD |
0.2329 USD |
0.2264 USD |
| 2025-01-03 |
0.2176 USD |
12,017.7765 ADX |
0.2218 USD |
0.2101 USD |
0.2260 USD |
0.2260 USD |
| 2025-01-02 |
0.2216 USD |
5,788.8629 ADX |
0.2194 USD |
0.2180 USD |
0.2286 USD |
0.2194 USD |
| 2025-01-01 |
0.2082 USD |
1,275.8435 ADX |
0.2147 USD |
0.2019 USD |
0.2147 USD |
0.2097 USD |
| 2024-12-31 |
0.2119 USD |
65,167.1398 ADX |
0.2144 USD |
0.2008 USD |
0.2206 USD |
0.2127 USD |
| 2024-12-30 |
0.2196 USD |
12,700.7267 ADX |
0.2291 USD |
0.2134 USD |
0.2335 USD |
0.2222 USD |
| 2024-12-29 |
0.2368 USD |
40,911.3075 ADX |
0.2378 USD |
0.2312 USD |
0.2412 USD |
0.2339 USD |
| 2024-12-28 |
0.2395 USD |
11,323.1361 ADX |
0.2268 USD |
0.2268 USD |
0.2434 USD |
0.2412 USD |
| 2024-12-27 |
0.2346 USD |
15,577.3518 ADX |
0.2190 USD |
0.2190 USD |
0.2406 USD |
0.2267 USD |
| 2024-12-26 |
0.2364 USD |
7,976.8089 ADX |
0.2339 USD |
0.2240 USD |
0.2416 USD |
0.2240 USD |
| 2024-12-25 |
0.2388 USD |
7,554.7844 ADX |
0.2388 USD |
0.2291 USD |
0.2436 USD |
0.2339 USD |
| 2024-12-24 |
0.2321 USD |
17,399.9166 ADX |
0.2303 USD |
0.2222 USD |
0.2525 USD |
0.2388 USD |
| 2024-12-23 |
0.2212 USD |
11,126.0677 ADX |
0.2184 USD |
0.2168 USD |
0.2322 USD |
0.2322 USD |
| 2024-12-22 |
0.2333 USD |
18,731.7674 ADX |
0.2242 USD |
0.2181 USD |
0.2509 USD |
0.2246 USD |
| 2024-12-21 |
0.2277 USD |
6,203.3659 ADX |
0.2242 USD |
0.2214 USD |
0.2363 USD |
0.2242 USD |
| 2024-12-20 |
0.2143 USD |
37,444.9829 ADX |
0.2168 USD |
0.1902 USD |
0.2315 USD |
0.2194 USD |
| 2024-12-19 |
0.2324 USD |
119,846.4873 ADX |
0.2318 USD |
0.2052 USD |
0.2517 USD |
0.2174 USD |
| 2024-12-18 |
0.2394 USD |
177,018.2056 ADX |
0.2471 USD |
0.2185 USD |
0.2582 USD |
0.2258 USD |
| 2024-12-17 |
0.2514 USD |
20,000.1671 ADX |
0.2537 USD |
0.2413 USD |
0.2606 USD |
0.2538 USD |
| 2024-12-16 |
0.2701 USD |
108,992.0837 ADX |
0.2824 USD |
0.2560 USD |
0.2884 USD |
0.2659 USD |
| 2024-12-15 |
0.2652 USD |
173,474.2119 ADX |
0.2752 USD |
0.2502 USD |
0.2909 USD |
0.2613 USD |
| 2024-12-14 |
0.2722 USD |
100,487.2546 ADX |
0.2551 USD |
0.2426 USD |
0.3000 USD |
0.2801 USD |
| 2024-12-13 |
0.2609 USD |
250,828.2509 ADX |
0.2682 USD |
0.2377 USD |
0.2813 USD |
0.2463 USD |
| 2024-12-12 |
0.2580 USD |
71,399.2084 ADX |
0.2220 USD |
0.2194 USD |
0.2994 USD |
0.2994 USD |
| 2024-12-11 |
0.2275 USD |
52,736.2737 ADX |
0.2107 USD |
0.2021 USD |
0.2350 USD |
0.2178 USD |
| 2024-12-10 |
0.2182 USD |
22,087.7321 ADX |
0.2179 USD |
0.2050 USD |
0.2339 USD |
0.2174 USD |
| 2024-12-09 |
0.2405 USD |
54,241.9968 ADX |
0.2558 USD |
0.2119 USD |
0.2764 USD |
0.2379 USD |
| 2024-12-08 |
0.2510 USD |
32,600.6989 ADX |
0.2429 USD |
0.2423 USD |
0.2577 USD |
0.2533 USD |
| 2024-12-07 |
0.2499 USD |
20,142.9006 ADX |
0.2497 USD |
0.2376 USD |
0.2577 USD |
0.2437 USD |
| 2024-12-06 |
0.2441 USD |
35,100.7410 ADX |
0.2437 USD |
0.2352 USD |
0.2526 USD |
0.2526 USD |
| 2024-12-05 |
0.2445 USD |
25,078.9719 ADX |
0.2366 USD |
0.2303 USD |
0.2574 USD |
0.2413 USD |
| 2024-12-04 |
0.2374 USD |
44,099.3254 ADX |
0.2277 USD |
0.2244 USD |
0.2540 USD |
0.2370 USD |
| 2024-12-03 |
0.2248 USD |
23,506.9804 ADX |
0.2248 USD |
0.2165 USD |
0.2293 USD |
0.2224 USD |