Identifier on Huobi: adxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-05 |
0.2083 USDT |
2,296,587.5983 ADX |
0.2045 USDT |
0.2006 USDT |
0.2024 USDT |
0.2194 USDT |
| 2024-05-04 |
0.2030 USDT |
1,874,950.9241 ADX |
0.2057 USDT |
0.2005 USDT |
0.2024 USDT |
0.2018 USDT |
| 2024-05-03 |
0.1946 USDT |
2,103,460.9901 ADX |
0.1928 USDT |
0.1914 USDT |
0.1932 USDT |
0.1996 USDT |
| 2024-05-02 |
0.1872 USDT |
3,897,348.0425 ADX |
0.1873 USDT |
0.1817 USDT |
0.1840 USDT |
0.1945 USDT |
| 2024-05-01 |
0.1842 USDT |
2,698,704.7139 ADX |
0.1858 USDT |
0.1795 USDT |
0.1821 USDT |
0.1821 USDT |
| 2024-04-30 |
0.1936 USDT |
1,961,431.1383 ADX |
0.1970 USDT |
0.1827 USDT |
0.1854 USDT |
0.1827 USDT |
| 2024-04-29 |
0.1953 USDT |
2,759,116.5901 ADX |
0.1997 USDT |
0.1906 USDT |
0.1944 USDT |
0.1949 USDT |
| 2024-04-28 |
0.2039 USDT |
2,396,987.5456 ADX |
0.2040 USDT |
0.1950 USDT |
0.2032 USDT |
0.2026 USDT |
| 2024-04-27 |
0.1969 USDT |
3,013,193.5680 ADX |
0.1976 USDT |
0.1913 USDT |
0.1946 USDT |
0.2038 USDT |
| 2024-04-26 |
0.2041 USDT |
2,988,356.6542 ADX |
0.2074 USDT |
0.2005 USDT |
0.2023 USDT |
0.2017 USDT |
| 2024-04-25 |
0.2056 USDT |
2,990,866.2555 ADX |
0.2087 USDT |
0.2008 USDT |
0.2037 USDT |
0.2074 USDT |
| 2024-04-24 |
0.2242 USDT |
1,905,297.9792 ADX |
0.2298 USDT |
0.2140 USDT |
0.2177 USDT |
0.2147 USDT |
| 2024-04-23 |
0.2239 USDT |
1,870,442.0834 ADX |
0.2209 USDT |
0.2196 USDT |
0.2227 USDT |
0.2292 USDT |
| 2024-04-22 |
0.2230 USDT |
2,883,506.4503 ADX |
0.2197 USDT |
0.2188 USDT |
0.2206 USDT |
0.2212 USDT |
| 2024-04-21 |
0.2255 USDT |
1,597,423.3653 ADX |
0.2293 USDT |
0.2181 USDT |
0.2184 USDT |
0.2181 USDT |
| 2024-04-20 |
0.2108 USDT |
2,163,083.4450 ADX |
0.2097 USDT |
0.2079 USDT |
0.2103 USDT |
0.2113 USDT |
| 2024-04-19 |
0.2116 USDT |
3,910,565.5605 ADX |
0.2108 USDT |
0.1967 USDT |
0.2044 USDT |
0.2100 USDT |
| 2024-04-18 |
0.2011 USDT |
2,387,429.8474 ADX |
0.1989 USDT |
0.1952 USDT |
0.1997 USDT |
0.2107 USDT |
| 2024-04-17 |
0.2015 USDT |
1,835,898.8059 ADX |
0.2034 USDT |
0.1956 USDT |
0.1973 USDT |
0.1963 USDT |
| 2024-04-16 |
0.2002 USDT |
2,995,267.1131 ADX |
0.2026 USDT |
0.1927 USDT |
0.1980 USDT |
0.2020 USDT |
| 2024-04-15 |
0.2187 USDT |
2,348,016.5658 ADX |
0.2218 USDT |
0.2105 USDT |
0.2124 USDT |
0.2119 USDT |
| 2024-04-14 |
0.2082 USDT |
4,876,646.3038 ADX |
0.2046 USDT |
0.1935 USDT |
0.2019 USDT |
0.2223 USDT |
| 2024-04-13 |
0.2277 USDT |
2,313,223.8054 ADX |
0.2248 USDT |
0.2189 USDT |
0.2220 USDT |
0.2319 USDT |
| 2024-04-12 |
0.2581 USDT |
1,993,049.8292 ADX |
0.2617 USDT |
0.2212 USDT |
0.2304 USDT |
0.2219 USDT |
| 2024-04-11 |
0.2743 USDT |
1,897,733.0704 ADX |
0.2796 USDT |
0.2629 USDT |
0.2646 USDT |
0.2636 USDT |
| 2024-04-10 |
0.2790 USDT |
2,229,906.7359 ADX |
0.2910 USDT |
0.2671 USDT |
0.2712 USDT |
0.2793 USDT |
| 2024-04-09 |
0.3020 USDT |
2,042,753.8016 ADX |
0.3114 USDT |
0.2891 USDT |
0.2936 USDT |
0.2992 USDT |
| 2024-04-08 |
0.3106 USDT |
2,060,244.6318 ADX |
0.3137 USDT |
0.3025 USDT |
0.3057 USDT |
0.3121 USDT |
| 2024-04-07 |
0.3113 USDT |
1,474,279.5531 ADX |
0.3053 USDT |
0.3042 USDT |
0.3083 USDT |
0.3120 USDT |
| 2024-04-06 |
0.3025 USDT |
1,633,247.7042 ADX |
0.2969 USDT |
0.2940 USDT |
0.2988 USDT |
0.3052 USDT |
| 2024-04-05 |
0.3119 USDT |
1,616,322.4268 ADX |
0.3186 USDT |
0.2994 USDT |
0.3091 USDT |
0.3112 USDT |
| 2024-04-04 |
0.2928 USDT |
1,462,393.6268 ADX |
0.2941 USDT |
0.2782 USDT |
0.2861 USDT |
0.3088 USDT |
| 2024-04-03 |
0.3022 USDT |
2,261,530.2607 ADX |
0.2818 USDT |
0.2801 USDT |
0.2864 USDT |
0.2973 USDT |
| 2024-04-02 |
0.2885 USDT |
2,631,774.3202 ADX |
0.3044 USDT |
0.2798 USDT |
0.2863 USDT |
0.2835 USDT |
| 2024-04-01 |
0.3082 USDT |
1,968,659.4415 ADX |
0.3256 USDT |
0.2952 USDT |
0.2998 USDT |
0.2998 USDT |
| 2024-03-31 |
0.3272 USDT |
1,587,273.6831 ADX |
0.3486 USDT |
0.3138 USDT |
0.3200 USDT |
0.3297 USDT |
| 2024-03-30 |
0.3231 USDT |
1,805,496.0613 ADX |
0.2807 USDT |
0.2800 USDT |
0.2918 USDT |
0.3156 USDT |
| 2024-03-29 |
0.2828 USDT |
1,854,725.8596 ADX |
0.2852 USDT |
0.2783 USDT |
0.2809 USDT |
0.2815 USDT |
| 2024-03-28 |
0.2895 USDT |
2,046,393.5682 ADX |
0.2783 USDT |
0.2755 USDT |
0.2802 USDT |
0.2916 USDT |
| 2024-03-27 |
0.2863 USDT |
2,218,698.1905 ADX |
0.2844 USDT |
0.2734 USDT |
0.2770 USDT |
0.2748 USDT |
| 2024-03-26 |
0.2751 USDT |
2,895,477.3715 ADX |
0.2642 USDT |
0.2639 USDT |
0.2719 USDT |
0.2901 USDT |
| 2024-03-25 |
0.2691 USDT |
2,238,235.9305 ADX |
0.2722 USDT |
0.2616 USDT |
0.2643 USDT |
0.2696 USDT |
| 2024-03-24 |
0.2589 USDT |
2,110,591.5253 ADX |
0.2493 USDT |
0.2456 USDT |
0.2487 USDT |
0.2716 USDT |
| 2024-03-23 |
0.2563 USDT |
2,370,578.5921 ADX |
0.2481 USDT |
0.2480 USDT |
0.2527 USDT |
0.2513 USDT |
| 2024-03-22 |
0.2493 USDT |
2,874,023.4850 ADX |
0.2519 USDT |
0.2416 USDT |
0.2478 USDT |
0.2439 USDT |
| 2024-03-21 |
0.2459 USDT |
2,917,709.2745 ADX |
0.2428 USDT |
0.2382 USDT |
0.2428 USDT |
0.2447 USDT |
| 2024-03-20 |
0.2269 USDT |
2,764,700.1753 ADX |
0.2266 USDT |
0.2195 USDT |
0.2252 USDT |
0.2197 USDT |
| 2024-03-19 |
0.2355 USDT |
3,944,054.9830 ADX |
0.2448 USDT |
0.2230 USDT |
0.2303 USDT |
0.2297 USDT |
| 2024-03-18 |
0.2495 USDT |
2,269,683.1793 ADX |
0.2555 USDT |
0.2379 USDT |
0.2403 USDT |
0.2393 USDT |
| 2024-03-17 |
0.2436 USDT |
3,172,640.0977 ADX |
0.2357 USDT |
0.2310 USDT |
0.2368 USDT |
0.2552 USDT |