Identifier on Kraken: ADXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-06 |
0.1656 USD |
2,936.2967 ADX |
0.1593 USD |
0.1593 USD |
0.1693 USD |
0.1646 USD |
| 2024-11-05 |
0.1584 USD |
4,876.1620 ADX |
0.1583 USD |
0.1495 USD |
0.1625 USD |
0.1625 USD |
| 2024-11-04 |
0.1517 USD |
15,673.1027 ADX |
0.1517 USD |
0.1479 USD |
0.1585 USD |
0.1490 USD |
| 2024-11-03 |
0.1557 USD |
8,354.2295 ADX |
0.1615 USD |
0.1500 USD |
0.1635 USD |
0.1582 USD |
| 2024-11-02 |
0.1636 USD |
2,795.6109 ADX |
0.1622 USD |
0.1600 USD |
0.1681 USD |
0.1645 USD |
| 2024-11-01 |
0.1649 USD |
8,697.6085 ADX |
0.1660 USD |
0.1618 USD |
0.1681 USD |
0.1618 USD |
| 2024-10-31 |
0.1700 USD |
1,904.5260 ADX |
0.1751 USD |
0.1660 USD |
0.1772 USD |
0.1660 USD |
| 2024-10-30 |
0.1732 USD |
6,597.8918 ADX |
0.1756 USD |
0.1706 USD |
0.1772 USD |
0.1751 USD |
| 2024-10-29 |
0.1732 USD |
18,000.7304 ADX |
0.1767 USD |
0.1700 USD |
0.1767 USD |
0.1746 USD |
| 2024-10-28 |
0.1739 USD |
23,099.1923 ADX |
0.1639 USD |
0.1598 USD |
0.1850 USD |
0.1718 USD |
| 2024-10-27 |
0.1609 USD |
13,299.5437 ADX |
0.1619 USD |
0.1577 USD |
0.1638 USD |
0.1590 USD |
| 2024-10-26 |
0.1655 USD |
8,653.7910 ADX |
0.1617 USD |
0.1589 USD |
0.1740 USD |
0.1681 USD |
| 2024-10-25 |
0.1706 USD |
17,202.5020 ADX |
0.1797 USD |
0.1680 USD |
0.1797 USD |
0.1708 USD |
| 2024-10-24 |
0.1850 USD |
19,789.5187 ADX |
0.1924 USD |
0.1751 USD |
0.1979 USD |
0.1774 USD |
| 2024-10-23 |
0.1893 USD |
230,258.8213 ADX |
0.1796 USD |
0.1749 USD |
0.1995 USD |
0.1985 USD |
| 2024-10-22 |
0.1850 USD |
310,527.8058 ADX |
0.1790 USD |
0.1720 USD |
0.2300 USD |
0.1806 USD |
| 2024-10-21 |
0.1727 USD |
55,338.5156 ADX |
0.1712 USD |
0.1676 USD |
0.1797 USD |
0.1760 USD |
| 2024-10-20 |
0.1829 USD |
144,025.2611 ADX |
0.1791 USD |
0.1670 USD |
0.1987 USD |
0.1747 USD |
| 2024-10-19 |
0.1891 USD |
110,397.0227 ADX |
0.1644 USD |
0.1644 USD |
0.2143 USD |
0.1827 USD |
| 2024-10-18 |
0.1596 USD |
227.6246 ADX |
0.1586 USD |
0.1577 USD |
0.1646 USD |
0.1645 USD |
| 2024-10-17 |
0.1605 USD |
2,109.4274 ADX |
0.1640 USD |
0.1571 USD |
0.1650 USD |
0.1650 USD |
| 2024-10-16 |
0.1619 USD |
1,366.1107 ADX |
0.1641 USD |
0.1600 USD |
0.1641 USD |
0.1600 USD |
| 2024-10-15 |
0.1658 USD |
1,846.8448 ADX |
0.1666 USD |
0.1640 USD |
0.1698 USD |
0.1641 USD |
| 2024-10-14 |
0.1649 USD |
9,544.9925 ADX |
0.1650 USD |
0.1586 USD |
0.1697 USD |
0.1637 USD |
| 2024-10-13 |
0.1562 USD |
11,429.7872 ADX |
0.1556 USD |
0.1517 USD |
0.1609 USD |
0.1585 USD |
| 2024-10-12 |
0.1596 USD |
20,091.2829 ADX |
0.1578 USD |
0.1542 USD |
0.1681 USD |
0.1612 USD |
| 2024-10-11 |
0.1596 USD |
6,641.5730 ADX |
0.1584 USD |
0.1538 USD |
0.1625 USD |
0.1577 USD |
| 2024-10-10 |
0.1680 USD |
139,920.6846 ADX |
0.1712 USD |
0.1409 USD |
0.1940 USD |
0.1573 USD |
| 2024-10-09 |
0.1557 USD |
140,282.3896 ADX |
0.1505 USD |
0.1394 USD |
0.1650 USD |
0.1615 USD |
| 2024-10-08 |
0.1509 USD |
2,757.6264 ADX |
0.1504 USD |
0.1472 USD |
0.1549 USD |
0.1549 USD |
| 2024-10-07 |
0.1465 USD |
1,000.0053 ADX |
0.1476 USD |
0.1445 USD |
0.1504 USD |
0.1445 USD |
| 2024-10-06 |
0.1466 USD |
545.4316 ADX |
0.1469 USD |
0.1419 USD |
0.1489 USD |
0.1445 USD |
| 2024-10-05 |
0.1424 USD |
253.2847 ADX |
0.1424 USD |
0.1424 USD |
0.1424 USD |
0.1424 USD |
| 2024-10-04 |
0.1455 USD |
754.2479 ADX |
0.1394 USD |
0.1394 USD |
0.1469 USD |
0.1469 USD |
| 2024-10-03 |
0.1410 USD |
1,503.4670 ADX |
0.1393 USD |
0.1380 USD |
0.1433 USD |
0.1433 USD |
| 2024-10-02 |
0.1432 USD |
2,023.9480 ADX |
0.1400 USD |
0.1393 USD |
0.1469 USD |
0.1393 USD |
| 2024-10-01 |
0.1486 USD |
2,952.6627 ADX |
0.1625 USD |
0.1451 USD |
0.1625 USD |
0.1473 USD |
| 2024-09-30 |
0.1569 USD |
1,181.8243 ADX |
0.1598 USD |
0.1538 USD |
0.1625 USD |
0.1538 USD |
| 2024-09-29 |
0.1567 USD |
1,040.2841 ADX |
0.1577 USD |
0.1538 USD |
0.1612 USD |
0.1543 USD |
| 2024-09-28 |
0.1596 USD |
15,248.1194 ADX |
0.1518 USD |
0.1518 USD |
0.1642 USD |
0.1600 USD |
| 2024-09-27 |
0.1602 USD |
1,239.1443 ADX |
0.1559 USD |
0.1503 USD |
0.1618 USD |
0.1618 USD |
| 2024-09-26 |
0.1596 USD |
1,103.3640 ADX |
0.1612 USD |
0.1550 USD |
0.1625 USD |
0.1618 USD |
| 2024-09-25 |
0.1634 USD |
5,525.4434 ADX |
0.1585 USD |
0.1539 USD |
0.1663 USD |
0.1539 USD |
| 2024-09-24 |
0.1554 USD |
407.4091 ADX |
0.1504 USD |
0.1504 USD |
0.1577 USD |
0.1564 USD |
| 2024-09-23 |
0.1563 USD |
3,604.6086 ADX |
0.1539 USD |
0.1473 USD |
0.1596 USD |
0.1585 USD |
| 2024-09-22 |
0.1593 USD |
1,588.2179 ADX |
0.1585 USD |
0.1577 USD |
0.1645 USD |
0.1577 USD |
| 2024-09-21 |
0.1619 USD |
4,185.0719 ADX |
0.1543 USD |
0.1543 USD |
0.1641 USD |
0.1588 USD |
| 2024-09-20 |
0.1534 USD |
3,188.2859 ADX |
0.1479 USD |
0.1474 USD |
0.1584 USD |
0.1500 USD |
| 2024-09-19 |
0.1475 USD |
5,989.1628 ADX |
0.1433 USD |
0.1433 USD |
0.1507 USD |
0.1504 USD |
| 2024-09-18 |
0.1378 USD |
13,859.6643 ADX |
0.1422 USD |
0.1322 USD |
0.1423 USD |
0.1381 USD |