Identifier on Kraken: ADXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-22 |
0.1584 USD |
2,347.0922 ADX |
0.1592 USD |
0.1575 USD |
0.1596 USD |
0.1575 USD |
| 2023-05-21 |
0.1617 USD |
63.1861 ADX |
0.1617 USD |
0.1617 USD |
0.1617 USD |
0.1617 USD |
| 2023-05-20 |
0.1631 USD |
745.0827 ADX |
0.1629 USD |
0.1629 USD |
0.1631 USD |
0.1631 USD |
| 2023-05-19 |
0.1641 USD |
30.0000 ADX |
0.1641 USD |
0.1641 USD |
0.1641 USD |
0.1641 USD |
| 2023-05-18 |
0.1624 USD |
5,703.2563 ADX |
0.1634 USD |
0.1595 USD |
0.1634 USD |
0.1623 USD |
| 2023-05-17 |
0.1593 USD |
9,957.1807 ADX |
0.1569 USD |
0.1569 USD |
0.1693 USD |
0.1623 USD |
| 2023-05-16 |
0.1566 USD |
2,133.7200 ADX |
0.1572 USD |
0.1565 USD |
0.1572 USD |
0.1566 USD |
| 2023-05-15 |
0.1576 USD |
481.6033 ADX |
0.1565 USD |
0.1565 USD |
0.1583 USD |
0.1577 USD |
| 2023-05-14 |
0.1583 USD |
5,711.0298 ADX |
0.1591 USD |
0.1558 USD |
0.1606 USD |
0.1565 USD |
| 2023-05-13 |
0.1549 USD |
796.8867 ADX |
0.1549 USD |
0.1546 USD |
0.1552 USD |
0.1552 USD |
| 2023-05-12 |
0.1533 USD |
1,715.3429 ADX |
0.1532 USD |
0.1514 USD |
0.1544 USD |
0.1544 USD |
| 2023-05-11 |
0.1559 USD |
10,204.3245 ADX |
0.1575 USD |
0.1519 USD |
0.1575 USD |
0.1525 USD |
| 2023-05-10 |
0.1620 USD |
11,969.6842 ADX |
0.1586 USD |
0.1569 USD |
0.1699 USD |
0.1623 USD |
| 2023-05-09 |
0.1566 USD |
843.3920 ADX |
0.1560 USD |
0.1557 USD |
0.1578 USD |
0.1578 USD |
| 2023-05-08 |
0.1630 USD |
10,274.2603 ADX |
0.1760 USD |
0.1595 USD |
0.1760 USD |
0.1595 USD |
| 2023-05-07 |
0.1710 USD |
3,846.6574 ADX |
0.1723 USD |
0.1697 USD |
0.1732 USD |
0.1732 USD |
| 2023-05-06 |
0.1746 USD |
2,238.2309 ADX |
0.1750 USD |
0.1722 USD |
0.1750 USD |
0.1729 USD |
| 2023-05-05 |
0.1759 USD |
29,326.4291 ADX |
0.1756 USD |
0.1753 USD |
0.1765 USD |
0.1757 USD |
| 2023-05-04 |
0.1752 USD |
2,190.5700 ADX |
0.1752 USD |
0.1752 USD |
0.1757 USD |
0.1757 USD |
| 2023-05-03 |
0.1770 USD |
1,234.9764 ADX |
0.1794 USD |
0.1743 USD |
0.1794 USD |
0.1743 USD |
| 2023-05-02 |
0.1739 USD |
3,665.1237 ADX |
0.1731 USD |
0.1730 USD |
0.1758 USD |
0.1758 USD |
| 2023-05-01 |
0.1735 USD |
6,989.1909 ADX |
0.1823 USD |
0.1719 USD |
0.1823 USD |
0.1721 USD |
| 2023-04-30 |
0.1844 USD |
2,800.0107 ADX |
0.1860 USD |
0.1840 USD |
0.1860 USD |
0.1840 USD |
| 2023-04-29 |
0.1859 USD |
9,004.7786 ADX |
0.1845 USD |
0.1833 USD |
0.1885 USD |
0.1860 USD |
| 2023-04-28 |
0.1837 USD |
327.5740 ADX |
0.1844 USD |
0.1830 USD |
0.1844 USD |
0.1830 USD |
| 2023-04-27 |
0.1834 USD |
1,812.3715 ADX |
0.1865 USD |
0.1828 USD |
0.1865 USD |
0.1852 USD |
| 2023-04-26 |
0.1851 USD |
7,428.6142 ADX |
0.1844 USD |
0.1807 USD |
0.1896 USD |
0.1814 USD |
| 2023-04-25 |
0.1836 USD |
4,366.0740 ADX |
0.1809 USD |
0.1800 USD |
0.1855 USD |
0.1855 USD |
| 2023-04-24 |
0.1812 USD |
1,107.1133 ADX |
0.1812 USD |
0.1812 USD |
0.1812 USD |
0.1812 USD |
| 2023-04-23 |
0.1842 USD |
787.1316 ADX |
0.1878 USD |
0.1807 USD |
0.1879 USD |
0.1807 USD |
| 2023-04-22 |
0.1822 USD |
6,593.8724 ADX |
0.1790 USD |
0.1778 USD |
0.1876 USD |
0.1876 USD |
| 2023-04-21 |
0.1842 USD |
6,080.9447 ADX |
0.1866 USD |
0.1791 USD |
0.1866 USD |
0.1791 USD |
| 2023-04-20 |
0.1922 USD |
3,886.0010 ADX |
0.1930 USD |
0.1854 USD |
0.1947 USD |
0.1873 USD |
| 2023-04-19 |
0.2063 USD |
2,522.4310 ADX |
0.2129 USD |
0.2024 USD |
0.2129 USD |
0.2027 USD |
| 2023-04-18 |
0.2219 USD |
49,458.4288 ADX |
0.2162 USD |
0.2116 USD |
0.2275 USD |
0.2151 USD |
| 2023-04-17 |
0.2487 USD |
305,159.8966 ADX |
0.2454 USD |
0.2087 USD |
0.2883 USD |
0.2155 USD |
| 2023-04-16 |
0.2193 USD |
180,121.1169 ADX |
0.1998 USD |
0.1986 USD |
0.2498 USD |
0.2311 USD |
| 2023-04-15 |
0.1958 USD |
6.2416 ADX |
0.1958 USD |
0.1958 USD |
0.1958 USD |
0.1958 USD |
| 2023-04-14 |
0.2001 USD |
4,711.2493 ADX |
0.1969 USD |
0.1948 USD |
0.2043 USD |
0.1971 USD |
| 2023-04-13 |
0.1934 USD |
347.9888 ADX |
0.1934 USD |
0.1934 USD |
0.1950 USD |
0.1950 USD |
| 2023-04-12 |
0.1942 USD |
10,022.8599 ADX |
0.1946 USD |
0.1874 USD |
0.1987 USD |
0.1938 USD |
| 2023-04-11 |
0.1957 USD |
12,040.4608 ADX |
0.1974 USD |
0.1918 USD |
0.1982 USD |
0.1918 USD |
| 2023-04-10 |
0.1975 USD |
4,306.8833 ADX |
0.1948 USD |
0.1925 USD |
0.1990 USD |
0.1990 USD |
| 2023-04-09 |
0.1913 USD |
3,923.0027 ADX |
0.1909 USD |
0.1909 USD |
0.1942 USD |
0.1932 USD |
| 2023-04-08 |
0.1883 USD |
6,895.0470 ADX |
0.1852 USD |
0.1850 USD |
0.1913 USD |
0.1913 USD |
| 2023-04-07 |
0.1815 USD |
266.6624 ADX |
0.1812 USD |
0.1810 USD |
0.1841 USD |
0.1841 USD |
| 2023-04-06 |
0.1809 USD |
1,299.7815 ADX |
0.1827 USD |
0.1805 USD |
0.1827 USD |
0.1827 USD |
| 2023-04-05 |
0.1861 USD |
1,447.0095 ADX |
0.1871 USD |
0.1813 USD |
0.1894 USD |
0.1828 USD |
| 2023-04-04 |
0.1830 USD |
520.0572 ADX |
0.1803 USD |
0.1786 USD |
0.1835 USD |
0.1835 USD |
| 2023-04-03 |
0.1790 USD |
5,057.8407 ADX |
0.1796 USD |
0.1769 USD |
0.1827 USD |
0.1769 USD |