Identifier on Huobi: adxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-16 |
0.2550 USDT |
3,479,161.4456 ADX |
0.2560 USDT |
0.2360 USDT |
0.2384 USDT |
0.2373 USDT |
| 2024-03-15 |
0.2545 USDT |
4,307,102.6394 ADX |
0.2662 USDT |
0.2400 USDT |
0.2485 USDT |
0.2545 USDT |
| 2024-03-14 |
0.2677 USDT |
2,058,337.6237 ADX |
0.2702 USDT |
0.2576 USDT |
0.2631 USDT |
0.2628 USDT |
| 2024-03-13 |
0.2630 USDT |
2,396,023.3099 ADX |
0.2548 USDT |
0.2534 USDT |
0.2579 USDT |
0.2547 USDT |
| 2024-03-12 |
0.2577 USDT |
3,282,315.6957 ADX |
0.2554 USDT |
0.2438 USDT |
0.2536 USDT |
0.2522 USDT |
| 2024-03-11 |
0.2489 USDT |
2,893,283.5024 ADX |
0.2417 USDT |
0.2357 USDT |
0.2394 USDT |
0.2567 USDT |
| 2024-03-10 |
0.2443 USDT |
2,666,451.1531 ADX |
0.2503 USDT |
0.2393 USDT |
0.2423 USDT |
0.2406 USDT |
| 2024-03-09 |
0.2533 USDT |
2,519,459.2967 ADX |
0.2513 USDT |
0.2468 USDT |
0.2485 USDT |
0.2525 USDT |
| 2024-03-08 |
0.2411 USDT |
2,393,968.7724 ADX |
0.2372 USDT |
0.2344 USDT |
0.2367 USDT |
0.2413 USDT |
| 2024-03-07 |
0.2336 USDT |
1,963,325.4945 ADX |
0.2303 USDT |
0.2289 USDT |
0.2322 USDT |
0.2339 USDT |
| 2024-03-06 |
0.2234 USDT |
3,321,762.2015 ADX |
0.2196 USDT |
0.2174 USDT |
0.2214 USDT |
0.2221 USDT |
| 2024-03-05 |
0.2299 USDT |
1,607,670.6712 ADX |
0.2409 USDT |
0.2034 USDT |
0.2140 USDT |
0.2136 USDT |
| 2024-03-04 |
0.2404 USDT |
1,283,155.2910 ADX |
0.2379 USDT |
0.2350 USDT |
0.2355 USDT |
0.2410 USDT |
| 2024-03-03 |
0.2315 USDT |
772,265.5516 ADX |
0.2323 USDT |
0.2264 USDT |
0.2278 USDT |
0.2350 USDT |
| 2024-03-02 |
0.2292 USDT |
776,370.3034 ADX |
0.2211 USDT |
0.2211 USDT |
0.2223 USDT |
0.2359 USDT |
| 2024-03-01 |
0.2170 USDT |
960,886.6734 ADX |
0.2131 USDT |
0.2129 USDT |
0.2172 USDT |
0.2196 USDT |
| 2024-02-29 |
0.2163 USDT |
949,954.9472 ADX |
0.2162 USDT |
0.2132 USDT |
0.2150 USDT |
0.2168 USDT |
| 2024-02-28 |
0.2149 USDT |
1,434,180.5781 ADX |
0.2079 USDT |
0.2075 USDT |
0.2097 USDT |
0.2142 USDT |
| 2024-02-27 |
0.2119 USDT |
539,987.6681 ADX |
0.2094 USDT |
0.2081 USDT |
0.2097 USDT |
0.2110 USDT |