Identifier on Kraken: ADXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-26 |
0.2364 USD |
7,976.8089 ADX |
0.2339 USD |
0.2240 USD |
0.2416 USD |
0.2240 USD |
| 2024-12-25 |
0.2388 USD |
7,554.7844 ADX |
0.2388 USD |
0.2291 USD |
0.2436 USD |
0.2339 USD |
| 2024-12-24 |
0.2321 USD |
17,399.9166 ADX |
0.2303 USD |
0.2222 USD |
0.2525 USD |
0.2388 USD |
| 2024-12-23 |
0.2212 USD |
11,126.0677 ADX |
0.2184 USD |
0.2168 USD |
0.2322 USD |
0.2322 USD |
| 2024-12-22 |
0.2333 USD |
18,731.7674 ADX |
0.2242 USD |
0.2181 USD |
0.2509 USD |
0.2246 USD |
| 2024-12-21 |
0.2277 USD |
6,203.3659 ADX |
0.2242 USD |
0.2214 USD |
0.2363 USD |
0.2242 USD |
| 2024-12-20 |
0.2143 USD |
37,444.9829 ADX |
0.2168 USD |
0.1902 USD |
0.2315 USD |
0.2194 USD |
| 2024-12-19 |
0.2324 USD |
119,846.4873 ADX |
0.2318 USD |
0.2052 USD |
0.2517 USD |
0.2174 USD |
| 2024-12-18 |
0.2394 USD |
177,018.2056 ADX |
0.2471 USD |
0.2185 USD |
0.2582 USD |
0.2258 USD |
| 2024-12-17 |
0.2514 USD |
20,000.1671 ADX |
0.2537 USD |
0.2413 USD |
0.2606 USD |
0.2538 USD |
| 2024-12-16 |
0.2701 USD |
108,992.0837 ADX |
0.2824 USD |
0.2560 USD |
0.2884 USD |
0.2659 USD |
| 2024-12-15 |
0.2652 USD |
173,474.2119 ADX |
0.2752 USD |
0.2502 USD |
0.2909 USD |
0.2613 USD |
| 2024-12-14 |
0.2722 USD |
100,487.2546 ADX |
0.2551 USD |
0.2426 USD |
0.3000 USD |
0.2801 USD |
| 2024-12-13 |
0.2609 USD |
250,828.2509 ADX |
0.2682 USD |
0.2377 USD |
0.2813 USD |
0.2463 USD |
| 2024-12-12 |
0.2580 USD |
71,399.2084 ADX |
0.2220 USD |
0.2194 USD |
0.2994 USD |
0.2994 USD |
| 2024-12-11 |
0.2275 USD |
52,736.2737 ADX |
0.2107 USD |
0.2021 USD |
0.2350 USD |
0.2178 USD |
| 2024-12-10 |
0.2182 USD |
22,087.7321 ADX |
0.2179 USD |
0.2050 USD |
0.2339 USD |
0.2174 USD |
| 2024-12-09 |
0.2405 USD |
54,241.9968 ADX |
0.2558 USD |
0.2119 USD |
0.2764 USD |
0.2379 USD |
| 2024-12-08 |
0.2510 USD |
32,600.6989 ADX |
0.2429 USD |
0.2423 USD |
0.2577 USD |
0.2533 USD |
| 2024-12-07 |
0.2499 USD |
20,142.9006 ADX |
0.2497 USD |
0.2376 USD |
0.2577 USD |
0.2437 USD |
| 2024-12-06 |
0.2441 USD |
35,100.7410 ADX |
0.2437 USD |
0.2352 USD |
0.2526 USD |
0.2526 USD |
| 2024-12-05 |
0.2445 USD |
25,078.9719 ADX |
0.2366 USD |
0.2303 USD |
0.2574 USD |
0.2413 USD |
| 2024-12-04 |
0.2374 USD |
44,099.3254 ADX |
0.2277 USD |
0.2244 USD |
0.2540 USD |
0.2370 USD |
| 2024-12-03 |
0.2248 USD |
23,506.9804 ADX |
0.2248 USD |
0.2165 USD |
0.2293 USD |
0.2224 USD |
| 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 |