Identifier on Kucoin: ADX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-04 |
0.4616 USDT |
337,043.9659 ADX |
0.4589 USDT |
0.4505 USDT |
0.4782 USDT |
0.4738 USDT |
| 2022-02-03 |
0.4465 USDT |
674,666.7876 ADX |
0.4380 USDT |
0.4257 USDT |
0.4742 USDT |
0.4507 USDT |
| 2022-02-02 |
0.4371 USDT |
599,402.2819 ADX |
0.4305 USDT |
0.4195 USDT |
0.4618 USDT |
0.4405 USDT |
| 2022-02-01 |
0.4335 USDT |
239,807.1534 ADX |
0.4344 USDT |
0.4223 USDT |
0.4390 USDT |
0.4269 USDT |
| 2022-01-31 |
0.4247 USDT |
228,822.5066 ADX |
0.4069 USDT |
0.4020 USDT |
0.4405 USDT |
0.4346 USDT |
| 2022-01-30 |
0.4103 USDT |
7,207.2004 ADX |
0.4117 USDT |
0.4082 USDT |
0.4123 USDT |
0.4095 USDT |
| 2022-01-29 |
0.4138 USDT |
47,705.6059 ADX |
0.4080 USDT |
0.4075 USDT |
0.4222 USDT |
0.4130 USDT |
| 2022-01-28 |
0.4021 USDT |
151,917.6765 ADX |
0.4028 USDT |
0.3978 USDT |
0.4074 USDT |
0.4062 USDT |
| 2022-01-27 |
0.3999 USDT |
242,497.2804 ADX |
0.4084 USDT |
0.3897 USDT |
0.4142 USDT |
0.3924 USDT |
| 2022-01-26 |
0.4195 USDT |
272,677.4764 ADX |
0.4121 USDT |
0.4061 USDT |
0.4395 USDT |
0.4160 USDT |
| 2022-01-25 |
0.4110 USDT |
184,740.3141 ADX |
0.4031 USDT |
0.3999 USDT |
0.4212 USDT |
0.4093 USDT |
| 2022-01-24 |
0.3953 USDT |
514,534.1021 ADX |
0.4131 USDT |
0.3718 USDT |
0.4133 USDT |
0.4018 USDT |
| 2022-01-23 |
0.4275 USDT |
589,165.7707 ADX |
0.4316 USDT |
0.3992 USDT |
0.4439 USDT |
0.4136 USDT |
| 2022-01-22 |
0.4027 USDT |
406,655.7326 ADX |
0.4166 USDT |
0.3914 USDT |
0.4265 USDT |
0.4078 USDT |
| 2022-01-21 |
0.4359 USDT |
183,427.3024 ADX |
0.4531 USDT |
0.3985 USDT |
0.4531 USDT |
0.4109 USDT |
| 2022-01-20 |
0.4716 USDT |
168,877.1868 ADX |
0.4596 USDT |
0.4584 USDT |
0.4773 USDT |
0.4719 USDT |
| 2022-01-19 |
0.4618 USDT |
24,368.0535 ADX |
0.4650 USDT |
0.4540 USDT |
0.4685 USDT |
0.4616 USDT |
| 2022-01-18 |
0.4611 USDT |
122,186.4435 ADX |
0.4716 USDT |
0.4525 USDT |
0.4736 USDT |
0.4620 USDT |
| 2022-01-17 |
0.4822 USDT |
21,327.6893 ADX |
0.4926 USDT |
0.4708 USDT |
0.4926 USDT |
0.4737 USDT |
| 2022-01-16 |
0.4927 USDT |
72,941.5375 ADX |
0.4983 USDT |
0.4838 USDT |
0.5017 USDT |
0.4935 USDT |
| 2022-01-15 |
0.5103 USDT |
491,970.7354 ADX |
0.4983 USDT |
0.4935 USDT |
0.6924 USDT |
0.5023 USDT |
| 2022-01-14 |
0.4917 USDT |
65,641.9819 ADX |
0.4921 USDT |
0.4792 USDT |
0.5028 USDT |
0.4977 USDT |
| 2022-01-13 |
0.4916 USDT |
15,430.7942 ADX |
0.4905 USDT |
0.4873 USDT |
0.4985 USDT |
0.4883 USDT |
| 2022-01-12 |
0.4814 USDT |
19,070.4418 ADX |
0.4848 USDT |
0.4737 USDT |
0.4913 USDT |
0.4913 USDT |
| 2022-01-11 |
0.4724 USDT |
30,134.1016 ADX |
0.4647 USDT |
0.4601 USDT |
0.4878 USDT |
0.4824 USDT |
| 2022-01-10 |
0.4607 USDT |
55,901.3610 ADX |
0.4812 USDT |
0.4454 USDT |
0.4812 USDT |
0.4631 USDT |
| 2022-01-09 |
0.4783 USDT |
60,989.7703 ADX |
0.4868 USDT |
0.4657 USDT |
0.4909 USDT |
0.4875 USDT |
| 2022-01-08 |
0.4916 USDT |
325,856.9739 ADX |
0.4941 USDT |
0.4716 USDT |
0.5296 USDT |
0.4883 USDT |
| 2022-01-07 |
0.5078 USDT |
45,593.8917 ADX |
0.5252 USDT |
0.4954 USDT |
0.5254 USDT |
0.4991 USDT |
| 2022-01-06 |
0.5234 USDT |
36,644.0838 ADX |
0.5261 USDT |
0.5119 USDT |
0.5300 USDT |
0.5202 USDT |
| 2022-01-05 |
0.5494 USDT |
44,886.2481 ADX |
0.5629 USDT |
0.5175 USDT |
0.5715 USDT |
0.5299 USDT |
| 2022-01-04 |
0.5750 USDT |
23,793.9150 ADX |
0.5787 USDT |
0.5650 USDT |
0.5804 USDT |
0.5684 USDT |
| 2022-01-03 |
0.5845 USDT |
125,967.9752 ADX |
0.5793 USDT |
0.5690 USDT |
0.6067 USDT |
0.5778 USDT |
| 2022-01-02 |
0.5798 USDT |
58,280.0966 ADX |
0.5708 USDT |
0.5708 USDT |
0.5897 USDT |
0.5793 USDT |
| 2022-01-01 |
0.5636 USDT |
94,567.7832 ADX |
0.5551 USDT |
0.5551 USDT |
0.6000 USDT |
0.5674 USDT |
| 2021-12-31 |
0.5731 USDT |
39,825.6335 ADX |
0.5690 USDT |
0.5498 USDT |
0.5946 USDT |
0.5553 USDT |
| 2021-12-30 |
0.5548 USDT |
41,564.5114 ADX |
0.5531 USDT |
0.5449 USDT |
0.5745 USDT |
0.5691 USDT |
| 2021-12-29 |
0.5768 USDT |
26,700.4853 ADX |
0.5763 USDT |
0.5713 USDT |
0.5844 USDT |
0.5732 USDT |
| 2021-12-28 |
0.6097 USDT |
114,688.5248 ADX |
0.6485 USDT |
0.5606 USDT |
0.6500 USDT |
0.5706 USDT |
| 2021-12-27 |
0.6501 USDT |
286,624.7938 ADX |
0.6209 USDT |
0.6209 USDT |
0.6818 USDT |
0.6537 USDT |
| 2021-12-26 |
0.6177 USDT |
42,176.4552 ADX |
0.6094 USDT |
0.6064 USDT |
0.6311 USDT |
0.6275 USDT |
| 2021-12-25 |
0.6125 USDT |
115,515.5920 ADX |
0.6268 USDT |
0.5917 USDT |
0.6499 USDT |
0.6116 USDT |
| 2021-12-24 |
0.6092 USDT |
111,695.3180 ADX |
0.5948 USDT |
0.5883 USDT |
0.6748 USDT |
0.6157 USDT |
| 2021-12-23 |
0.5893 USDT |
42,157.2317 ADX |
0.5871 USDT |
0.5731 USDT |
0.6021 USDT |
0.5935 USDT |
| 2021-12-22 |
0.5849 USDT |
51,068.8945 ADX |
0.5643 USDT |
0.5638 USDT |
0.6031 USDT |
0.5865 USDT |
| 2021-12-21 |
0.5622 USDT |
20,751.4347 ADX |
0.5553 USDT |
0.5507 USDT |
0.5690 USDT |
0.5634 USDT |
| 2021-12-20 |
0.5477 USDT |
37,100.7514 ADX |
0.5534 USDT |
0.5411 USDT |
0.5535 USDT |
0.5509 USDT |
| 2021-12-19 |
0.5563 USDT |
86,310.9659 ADX |
0.5547 USDT |
0.5326 USDT |
0.5747 USDT |
0.5682 USDT |
| 2021-12-18 |
0.5642 USDT |
205,980.5939 ADX |
0.5383 USDT |
0.5328 USDT |
0.6365 USDT |
0.5732 USDT |
| 2021-12-17 |
0.5564 USDT |
84,342.2125 ADX |
0.5571 USDT |
0.5336 USDT |
0.6189 USDT |
0.5421 USDT |