Identifier on Kraken: ADXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-02 |
0.2210 USD |
40,183.7716 ADX |
0.2124 USD |
0.2030 USD |
0.2384 USD |
0.2123 USD |
| 2024-12-01 |
0.2147 USD |
12,623.2677 ADX |
0.2119 USD |
0.2117 USD |
0.2240 USD |
0.2184 USD |
| 2024-11-30 |
0.2129 USD |
12,704.9758 ADX |
0.2065 USD |
0.2065 USD |
0.2149 USD |
0.2132 USD |
| 2024-11-29 |
0.2061 USD |
20,001.8883 ADX |
0.2095 USD |
0.1983 USD |
0.2149 USD |
0.2007 USD |
| 2024-11-28 |
0.2007 USD |
50,162.6780 ADX |
0.1995 USD |
0.1867 USD |
0.2156 USD |
0.2095 USD |
| 2024-11-27 |
0.1974 USD |
10,319.1628 ADX |
0.1969 USD |
0.1880 USD |
0.2089 USD |
0.2087 USD |
| 2024-11-26 |
0.1966 USD |
9,266.2105 ADX |
0.1997 USD |
0.1900 USD |
0.2082 USD |
0.1970 USD |
| 2024-11-25 |
0.2101 USD |
53,618.9669 ADX |
0.2015 USD |
0.1893 USD |
0.2379 USD |
0.2073 USD |
| 2024-11-24 |
0.1956 USD |
22,381.3125 ADX |
0.1958 USD |
0.1839 USD |
0.2109 USD |
0.1898 USD |
| 2024-11-23 |
0.1895 USD |
36,532.9563 ADX |
0.1925 USD |
0.1819 USD |
0.1992 USD |
0.1920 USD |
| 2024-11-22 |
0.1811 USD |
68,578.6478 ADX |
0.1805 USD |
0.1729 USD |
0.1951 USD |
0.1746 USD |
| 2024-11-21 |
0.1778 USD |
24,507.7942 ADX |
0.1819 USD |
0.1725 USD |
0.1850 USD |
0.1805 USD |
| 2024-11-20 |
0.1759 USD |
94,493.0147 ADX |
0.1807 USD |
0.1506 USD |
0.1865 USD |
0.1762 USD |
| 2024-11-19 |
0.1902 USD |
10,955.3421 ADX |
0.1942 USD |
0.1814 USD |
0.1991 USD |
0.1840 USD |
| 2024-11-18 |
0.1827 USD |
11,676.8144 ADX |
0.1942 USD |
0.1770 USD |
0.1942 USD |
0.1851 USD |
| 2024-11-17 |
0.1917 USD |
40,956.7748 ADX |
0.1761 USD |
0.1761 USD |
0.2115 USD |
0.1944 USD |
| 2024-11-16 |
0.1764 USD |
29,253.4544 ADX |
0.1719 USD |
0.1683 USD |
0.1855 USD |
0.1854 USD |
| 2024-11-15 |
0.1713 USD |
18,907.3188 ADX |
0.1756 USD |
0.1658 USD |
0.1760 USD |
0.1752 USD |
| 2024-11-14 |
0.1747 USD |
680.3294 ADX |
0.1769 USD |
0.1706 USD |
0.1778 USD |
0.1706 USD |
| 2024-11-13 |
0.1747 USD |
18,270.8398 ADX |
0.1750 USD |
0.1701 USD |
0.1807 USD |
0.1807 USD |
| 2024-11-12 |
0.1784 USD |
8,445.2814 ADX |
0.1794 USD |
0.1717 USD |
0.1838 USD |
0.1739 USD |
| 2024-11-11 |
0.1806 USD |
14,342.2880 ADX |
0.1787 USD |
0.1716 USD |
0.1861 USD |
0.1803 USD |
| 2024-11-10 |
0.1750 USD |
11,799.8882 ADX |
0.1729 USD |
0.1646 USD |
0.1828 USD |
0.1799 USD |
| 2024-11-09 |
0.1699 USD |
1,704.5324 ADX |
0.1697 USD |
0.1663 USD |
0.1729 USD |
0.1712 USD |
| 2024-11-08 |
0.1666 USD |
13,651.9097 ADX |
0.1705 USD |
0.1602 USD |
0.1725 USD |
0.1664 USD |
| 2024-11-07 |
0.1682 USD |
14,530.9237 ADX |
0.1700 USD |
0.1616 USD |
0.1724 USD |
0.1706 USD |
| 2024-11-06 |
0.1656 USD |
2,936.2967 ADX |
0.1593 USD |
0.1593 USD |
0.1693 USD |
0.1646 USD |
| 2024-11-05 |
0.1584 USD |
4,876.1620 ADX |
0.1583 USD |
0.1495 USD |
0.1625 USD |
0.1625 USD |
| 2024-11-04 |
0.1517 USD |
15,673.1027 ADX |
0.1517 USD |
0.1479 USD |
0.1585 USD |
0.1490 USD |
| 2024-11-03 |
0.1557 USD |
8,354.2295 ADX |
0.1615 USD |
0.1500 USD |
0.1635 USD |
0.1582 USD |
| 2024-11-02 |
0.1636 USD |
2,795.6109 ADX |
0.1622 USD |
0.1600 USD |
0.1681 USD |
0.1645 USD |
| 2024-11-01 |
0.1649 USD |
8,697.6085 ADX |
0.1660 USD |
0.1618 USD |
0.1681 USD |
0.1618 USD |
| 2024-10-31 |
0.1700 USD |
1,904.5260 ADX |
0.1751 USD |
0.1660 USD |
0.1772 USD |
0.1660 USD |
| 2024-10-30 |
0.1732 USD |
6,597.8918 ADX |
0.1756 USD |
0.1706 USD |
0.1772 USD |
0.1751 USD |
| 2024-10-29 |
0.1732 USD |
18,000.7304 ADX |
0.1767 USD |
0.1700 USD |
0.1767 USD |
0.1746 USD |
| 2024-10-28 |
0.1739 USD |
23,099.1923 ADX |
0.1639 USD |
0.1598 USD |
0.1850 USD |
0.1718 USD |
| 2024-10-27 |
0.1609 USD |
13,299.5437 ADX |
0.1619 USD |
0.1577 USD |
0.1638 USD |
0.1590 USD |
| 2024-10-26 |
0.1655 USD |
8,653.7910 ADX |
0.1617 USD |
0.1589 USD |
0.1740 USD |
0.1681 USD |
| 2024-10-25 |
0.1706 USD |
17,202.5020 ADX |
0.1797 USD |
0.1680 USD |
0.1797 USD |
0.1708 USD |
| 2024-10-24 |
0.1850 USD |
19,789.5187 ADX |
0.1924 USD |
0.1751 USD |
0.1979 USD |
0.1774 USD |
| 2024-10-23 |
0.1893 USD |
230,258.8213 ADX |
0.1796 USD |
0.1749 USD |
0.1995 USD |
0.1985 USD |
| 2024-10-22 |
0.1850 USD |
310,527.8058 ADX |
0.1790 USD |
0.1720 USD |
0.2300 USD |
0.1806 USD |
| 2024-10-21 |
0.1727 USD |
55,338.5156 ADX |
0.1712 USD |
0.1676 USD |
0.1797 USD |
0.1760 USD |
| 2024-10-20 |
0.1829 USD |
144,025.2611 ADX |
0.1791 USD |
0.1670 USD |
0.1987 USD |
0.1747 USD |
| 2024-10-19 |
0.1891 USD |
110,397.0227 ADX |
0.1644 USD |
0.1644 USD |
0.2143 USD |
0.1827 USD |
| 2024-10-18 |
0.1596 USD |
227.6246 ADX |
0.1586 USD |
0.1577 USD |
0.1646 USD |
0.1645 USD |
| 2024-10-17 |
0.1605 USD |
2,109.4274 ADX |
0.1640 USD |
0.1571 USD |
0.1650 USD |
0.1650 USD |
| 2024-10-16 |
0.1619 USD |
1,366.1107 ADX |
0.1641 USD |
0.1600 USD |
0.1641 USD |
0.1600 USD |
| 2024-10-15 |
0.1658 USD |
1,846.8448 ADX |
0.1666 USD |
0.1640 USD |
0.1698 USD |
0.1641 USD |
| 2024-10-14 |
0.1649 USD |
9,544.9925 ADX |
0.1650 USD |
0.1586 USD |
0.1697 USD |
0.1637 USD |