Identifier on Kraken: ADXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-26 |
0.1614 USD |
768.2616 ADX |
0.1610 USD |
0.1610 USD |
0.1640 USD |
0.1624 USD |
| 2022-07-25 |
0.1829 USD |
19,173.5777 ADX |
0.1885 USD |
0.1695 USD |
0.1885 USD |
0.1699 USD |
| 2022-07-24 |
0.0000 USD |
0.0000 ADX |
0.1796 USD |
0.1796 USD |
0.1796 USD |
0.1796 USD |
| 2022-07-23 |
0.1828 USD |
3,241.7158 ADX |
0.1894 USD |
0.1796 USD |
0.1900 USD |
0.1796 USD |
| 2022-07-22 |
0.1845 USD |
12,931.2814 ADX |
0.1794 USD |
0.1794 USD |
0.1891 USD |
0.1823 USD |
| 2022-07-21 |
0.2646 USD |
3,718.9827 ADX |
0.1719 USD |
0.1719 USD |
1.0555 USD |
0.1804 USD |
| 2022-07-20 |
0.1838 USD |
6,022.1692 ADX |
0.1900 USD |
0.1719 USD |
0.1910 USD |
0.1750 USD |
| 2022-07-19 |
0.1893 USD |
6,045.0831 ADX |
0.1876 USD |
0.1841 USD |
0.1906 USD |
0.1906 USD |
| 2022-07-18 |
0.1897 USD |
5,931.2040 ADX |
0.1880 USD |
0.1826 USD |
0.1920 USD |
0.1889 USD |
| 2022-07-17 |
0.1853 USD |
1,157.2550 ADX |
0.1803 USD |
0.1794 USD |
0.1906 USD |
0.1906 USD |
| 2022-07-16 |
0.1841 USD |
6,789.1227 ADX |
0.1727 USD |
0.1727 USD |
0.1910 USD |
0.1839 USD |
| 2022-07-15 |
0.1747 USD |
6,099.4181 ADX |
0.1745 USD |
0.1729 USD |
0.1784 USD |
0.1746 USD |
| 2022-07-14 |
0.1777 USD |
12,923.3908 ADX |
0.1806 USD |
0.1720 USD |
0.1808 USD |
0.1749 USD |
| 2022-07-13 |
0.1847 USD |
12,499.2894 ADX |
0.1900 USD |
0.1744 USD |
0.2067 USD |
0.1756 USD |
| 2022-07-12 |
0.1717 USD |
7,818.8138 ADX |
0.1708 USD |
0.1708 USD |
0.1718 USD |
0.1718 USD |
| 2022-07-11 |
0.1772 USD |
5,734.3347 ADX |
0.1730 USD |
0.1656 USD |
0.1804 USD |
0.1656 USD |
| 2022-07-10 |
0.1832 USD |
2,002.8362 ADX |
0.1970 USD |
0.1730 USD |
0.1970 USD |
0.1730 USD |
| 2022-07-09 |
0.1957 USD |
3,053.4695 ADX |
0.1945 USD |
0.1931 USD |
0.1978 USD |
0.1971 USD |
| 2022-07-08 |
0.2006 USD |
61,203.2413 ADX |
0.2011 USD |
0.1900 USD |
0.2224 USD |
0.1999 USD |
| 2022-07-07 |
0.2045 USD |
265,717.6598 ADX |
0.2419 USD |
0.1812 USD |
0.2464 USD |
0.2010 USD |
| 2022-07-06 |
0.2410 USD |
445,841.3675 ADX |
0.1523 USD |
0.1523 USD |
0.4543 USD |
0.2454 USD |
| 2022-07-05 |
0.1483 USD |
3,774.8418 ADX |
0.1524 USD |
0.1480 USD |
0.1531 USD |
0.1480 USD |
| 2022-07-04 |
0.1527 USD |
12,764.4266 ADX |
0.1496 USD |
0.1487 USD |
0.1568 USD |
0.1560 USD |
| 2022-07-03 |
0.1421 USD |
70.0000 ADX |
0.1421 USD |
0.1421 USD |
0.1421 USD |
0.1421 USD |
| 2022-07-02 |
0.1456 USD |
3,144.4723 ADX |
0.1463 USD |
0.1429 USD |
0.1476 USD |
0.1452 USD |
| 2022-07-01 |
0.1394 USD |
8,234.0696 ADX |
0.1434 USD |
0.1370 USD |
0.1434 USD |
0.1370 USD |
| 2022-06-30 |
0.1370 USD |
263.3417 ADX |
0.1396 USD |
0.1362 USD |
0.1396 USD |
0.1371 USD |
| 2022-06-29 |
0.1432 USD |
11,319.3692 ADX |
0.1471 USD |
0.1377 USD |
0.1471 USD |
0.1400 USD |
| 2022-06-28 |
0.1522 USD |
5,666.8206 ADX |
0.1533 USD |
0.1489 USD |
0.1558 USD |
0.1489 USD |
| 2022-06-27 |
0.1526 USD |
9,736.6277 ADX |
0.1600 USD |
0.1499 USD |
0.1616 USD |
0.1499 USD |
| 2022-06-26 |
0.1593 USD |
1,722.3032 ADX |
0.1609 USD |
0.1560 USD |
0.1673 USD |
0.1610 USD |
| 2022-06-25 |
0.1620 USD |
3,340.0373 ADX |
0.1544 USD |
0.1544 USD |
0.1620 USD |
0.1620 USD |
| 2022-06-24 |
0.1522 USD |
3,407.1480 ADX |
0.1526 USD |
0.1500 USD |
0.1589 USD |
0.1537 USD |
| 2022-06-23 |
0.1467 USD |
7,113.6958 ADX |
0.1466 USD |
0.1451 USD |
0.1513 USD |
0.1464 USD |
| 2022-06-22 |
0.1465 USD |
824.9777 ADX |
0.1453 USD |
0.1449 USD |
0.1475 USD |
0.1469 USD |
| 2022-06-21 |
0.1534 USD |
688.3699 ADX |
0.1531 USD |
0.1512 USD |
0.1564 USD |
0.1512 USD |
| 2022-06-20 |
0.1451 USD |
1,034.9567 ADX |
0.1463 USD |
0.1417 USD |
0.1463 USD |
0.1450 USD |
| 2022-06-19 |
0.1428 USD |
1,390.2674 ADX |
0.1359 USD |
0.1359 USD |
0.1476 USD |
0.1466 USD |
| 2022-06-18 |
0.1392 USD |
1,919.3568 ADX |
0.1512 USD |
0.1360 USD |
0.1512 USD |
0.1372 USD |
| 2022-06-17 |
0.1550 USD |
7,093.5698 ADX |
0.1561 USD |
0.1485 USD |
0.1630 USD |
0.1485 USD |
| 2022-06-16 |
0.1639 USD |
22,330.2786 ADX |
0.1597 USD |
0.1409 USD |
0.1900 USD |
0.1517 USD |
| 2022-06-15 |
0.1618 USD |
10,551.8702 ADX |
0.1983 USD |
0.1494 USD |
0.2000 USD |
0.1494 USD |
| 2022-06-14 |
0.1634 USD |
5,803.4717 ADX |
0.1652 USD |
0.1501 USD |
0.1972 USD |
0.1501 USD |
| 2022-06-13 |
0.2258 USD |
10,684.8255 ADX |
0.3900 USD |
0.1498 USD |
0.3900 USD |
0.1651 USD |
| 2022-06-12 |
0.2888 USD |
17,650.5451 ADX |
1.0600 USD |
0.1496 USD |
1.0700 USD |
0.1601 USD |
| 2022-06-11 |
0.2083 USD |
2,157.5090 ADX |
0.2763 USD |
0.1636 USD |
1.0500 USD |
1.0500 USD |
| 2022-06-10 |
0.1948 USD |
201.7711 ADX |
0.1674 USD |
0.1674 USD |
0.2289 USD |
0.2289 USD |
| 2022-06-09 |
0.2274 USD |
3,704.0059 ADX |
0.2297 USD |
0.2097 USD |
0.2435 USD |
0.2266 USD |