Identifier on Kraken: ADXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-19 |
0.1016 USD |
104,252.2009 ADX |
0.1010 USD |
0.0971 USD |
0.1150 USD |
0.0999 USD |
| 2025-07-18 |
0.1032 USD |
28,417.9154 ADX |
0.1014 USD |
0.0991 USD |
0.1059 USD |
0.1010 USD |
| 2025-07-17 |
0.0995 USD |
3,980.7347 ADX |
0.0988 USD |
0.0976 USD |
0.1017 USD |
0.1005 USD |
| 2025-07-16 |
0.0986 USD |
23,905.1684 ADX |
0.0977 USD |
0.0953 USD |
0.1017 USD |
0.1014 USD |
| 2025-07-15 |
0.0935 USD |
96,308.1474 ADX |
0.0942 USD |
0.0914 USD |
0.0970 USD |
0.0963 USD |
| 2025-07-14 |
0.0974 USD |
15,705.8374 ADX |
0.0961 USD |
0.0956 USD |
0.0999 USD |
0.0956 USD |
| 2025-07-13 |
0.0984 USD |
31,437.6415 ADX |
0.0958 USD |
0.0942 USD |
0.1023 USD |
0.0987 USD |
| 2025-07-12 |
0.0952 USD |
19,878.1790 ADX |
0.0944 USD |
0.0942 USD |
0.0988 USD |
0.0973 USD |
| 2025-07-11 |
0.0955 USD |
72,130.4962 ADX |
0.0904 USD |
0.0889 USD |
0.1019 USD |
0.0973 USD |
| 2025-07-10 |
0.0874 USD |
23,052.9755 ADX |
0.0875 USD |
0.0844 USD |
0.0898 USD |
0.0897 USD |
| 2025-07-09 |
0.0846 USD |
28,878.4901 ADX |
0.0827 USD |
0.0817 USD |
0.0879 USD |
0.0875 USD |
| 2025-07-08 |
0.0852 USD |
183,565.8895 ADX |
0.0796 USD |
0.0780 USD |
0.1000 USD |
0.0823 USD |
| 2025-07-07 |
0.0784 USD |
42,318.0198 ADX |
0.0777 USD |
0.0776 USD |
0.0799 USD |
0.0799 USD |
| 2025-07-06 |
0.0762 USD |
1,746.4434 ADX |
0.0763 USD |
0.0745 USD |
0.0763 USD |
0.0755 USD |
| 2025-07-05 |
0.0757 USD |
5,373.6850 ADX |
0.0750 USD |
0.0738 USD |
0.0759 USD |
0.0759 USD |
| 2025-07-04 |
0.0771 USD |
21,904.3811 ADX |
0.0785 USD |
0.0764 USD |
0.0786 USD |
0.0764 USD |
| 2025-07-03 |
0.0780 USD |
944.9258 ADX |
0.0780 USD |
0.0780 USD |
0.0780 USD |
0.0780 USD |
| 2025-07-02 |
0.0775 USD |
52,444.2827 ADX |
0.0745 USD |
0.0741 USD |
0.0808 USD |
0.0803 USD |
| 2025-07-01 |
0.0799 USD |
119,293.3519 ADX |
0.0808 USD |
0.0759 USD |
0.0902 USD |
0.0777 USD |
| 2025-06-30 |
0.0829 USD |
8,706.2621 ADX |
0.0850 USD |
0.0811 USD |
0.0859 USD |
0.0811 USD |
| 2025-06-29 |
0.0833 USD |
26,051.4332 ADX |
0.0823 USD |
0.0817 USD |
0.0852 USD |
0.0852 USD |
| 2025-06-28 |
0.0823 USD |
3,880.4815 ADX |
0.0818 USD |
0.0818 USD |
0.0839 USD |
0.0839 USD |
| 2025-06-27 |
0.0819 USD |
4,400.5165 ADX |
0.0811 USD |
0.0810 USD |
0.0827 USD |
0.0827 USD |
| 2025-06-26 |
0.0823 USD |
9,381.5579 ADX |
0.0841 USD |
0.0814 USD |
0.0848 USD |
0.0822 USD |
| 2025-06-25 |
0.0849 USD |
1,306.3215 ADX |
0.0841 USD |
0.0832 USD |
0.0850 USD |
0.0850 USD |
| 2025-06-24 |
0.0837 USD |
16,285.9543 ADX |
0.0841 USD |
0.0811 USD |
0.0859 USD |
0.0839 USD |
| 2025-06-23 |
0.0765 USD |
1,386.8755 ADX |
0.0760 USD |
0.0760 USD |
0.0771 USD |
0.0771 USD |
| 2025-06-22 |
0.0764 USD |
15,719.1618 ADX |
0.0775 USD |
0.0732 USD |
0.0776 USD |
0.0771 USD |
| 2025-06-21 |
0.0811 USD |
4,026.5771 ADX |
0.0817 USD |
0.0790 USD |
0.0823 USD |
0.0796 USD |
| 2025-06-20 |
0.0803 USD |
36,501.4759 ADX |
0.0846 USD |
0.0761 USD |
0.0846 USD |
0.0805 USD |
| 2025-06-19 |
0.0840 USD |
11,063.8913 ADX |
0.0836 USD |
0.0823 USD |
0.0849 USD |
0.0832 USD |
| 2025-06-18 |
0.0822 USD |
159.5886 ADX |
0.0823 USD |
0.0816 USD |
0.0823 USD |
0.0816 USD |
| 2025-06-17 |
0.0830 USD |
25,293.1957 ADX |
0.0857 USD |
0.0802 USD |
0.0862 USD |
0.0802 USD |
| 2025-06-16 |
0.0869 USD |
26,950.2086 ADX |
0.0852 USD |
0.0828 USD |
0.0914 USD |
0.0914 USD |
| 2025-06-15 |
0.0836 USD |
2,012.9352 ADX |
0.0839 USD |
0.0824 USD |
0.0852 USD |
0.0852 USD |
| 2025-06-14 |
0.0836 USD |
471.3246 ADX |
0.0856 USD |
0.0829 USD |
0.0856 USD |
0.0829 USD |
| 2025-06-13 |
0.0856 USD |
11,122.4159 ADX |
0.0869 USD |
0.0821 USD |
0.0891 USD |
0.0855 USD |
| 2025-06-12 |
0.0905 USD |
12,928.7125 ADX |
0.0938 USD |
0.0897 USD |
0.0951 USD |
0.0897 USD |
| 2025-06-11 |
0.0987 USD |
14,014.4635 ADX |
0.0988 USD |
0.0961 USD |
0.1006 USD |
0.0982 USD |
| 2025-06-10 |
0.0000 USD |
0.0000 ADX |
0.0960 USD |
0.0960 USD |
0.0960 USD |
0.0960 USD |
| 2025-06-09 |
0.0929 USD |
5,896.5357 ADX |
0.0932 USD |
0.0902 USD |
0.0945 USD |
0.0945 USD |
| 2025-06-08 |
0.0915 USD |
1,693.4378 ADX |
0.0915 USD |
0.0903 USD |
0.0919 USD |
0.0903 USD |
| 2025-06-07 |
0.0902 USD |
11,640.7664 ADX |
0.0879 USD |
0.0879 USD |
0.0915 USD |
0.0914 USD |
| 2025-06-06 |
0.0882 USD |
3,528.1059 ADX |
0.0854 USD |
0.0854 USD |
0.0914 USD |
0.0879 USD |
| 2025-06-05 |
0.0975 USD |
12,034.7940 ADX |
0.0976 USD |
0.0952 USD |
0.0988 USD |
0.0955 USD |
| 2025-06-04 |
0.1000 USD |
2,666.9634 ADX |
0.1009 USD |
0.0986 USD |
0.1018 USD |
0.0997 USD |
| 2025-06-03 |
0.1004 USD |
6,928.9465 ADX |
0.1020 USD |
0.0995 USD |
0.1034 USD |
0.1000 USD |
| 2025-06-02 |
0.0988 USD |
642.2538 ADX |
0.0976 USD |
0.0976 USD |
0.0990 USD |
0.0983 USD |
| 2025-06-01 |
0.0982 USD |
7,830.1210 ADX |
0.0982 USD |
0.0957 USD |
0.0995 USD |
0.0957 USD |
| 2025-05-31 |
0.0969 USD |
383.7282 ADX |
0.0980 USD |
0.0964 USD |
0.0980 USD |
0.0964 USD |