Identifier on Kraken: ADXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-14 |
0.1432 USD |
505.5768 ADX |
0.1460 USD |
0.1420 USD |
0.1475 USD |
0.1420 USD |
| 2024-08-13 |
0.1448 USD |
24,782.9483 ADX |
0.1445 USD |
0.1368 USD |
0.1620 USD |
0.1424 USD |
| 2024-08-12 |
0.1438 USD |
14,150.3145 ADX |
0.1532 USD |
0.1427 USD |
0.1540 USD |
0.1450 USD |
| 2024-08-11 |
0.1492 USD |
4,653.2695 ADX |
0.1507 USD |
0.1425 USD |
0.1540 USD |
0.1519 USD |
| 2024-08-10 |
0.1501 USD |
840.8486 ADX |
0.1476 USD |
0.1476 USD |
0.1507 USD |
0.1476 USD |
| 2024-08-09 |
0.1442 USD |
4,713.0578 ADX |
0.1445 USD |
0.1412 USD |
0.1485 USD |
0.1442 USD |
| 2024-08-08 |
0.1470 USD |
7,688.6318 ADX |
0.1374 USD |
0.1352 USD |
0.1490 USD |
0.1469 USD |
| 2024-08-07 |
0.1440 USD |
10,976.2772 ADX |
0.1419 USD |
0.1383 USD |
0.1478 USD |
0.1383 USD |
| 2024-08-06 |
0.1405 USD |
14,287.9980 ADX |
0.1415 USD |
0.1301 USD |
0.1480 USD |
0.1401 USD |
| 2024-08-05 |
0.1318 USD |
15,390.4765 ADX |
0.1409 USD |
0.1200 USD |
0.1480 USD |
0.1352 USD |
| 2024-08-04 |
0.1466 USD |
5,460.9137 ADX |
0.1513 USD |
0.1384 USD |
0.1532 USD |
0.1495 USD |
| 2024-08-03 |
0.1565 USD |
10,156.6186 ADX |
0.1499 USD |
0.1400 USD |
0.1655 USD |
0.1400 USD |
| 2024-08-02 |
0.1546 USD |
8,189.3976 ADX |
0.1534 USD |
0.1441 USD |
0.1586 USD |
0.1441 USD |
| 2024-08-01 |
0.1535 USD |
12,996.0310 ADX |
0.1609 USD |
0.1444 USD |
0.1643 USD |
0.1534 USD |
| 2024-07-31 |
0.1643 USD |
3,089.9765 ADX |
0.1643 USD |
0.1615 USD |
0.1705 USD |
0.1626 USD |
| 2024-07-30 |
0.1652 USD |
1,223.2495 ADX |
0.1702 USD |
0.1609 USD |
0.1703 USD |
0.1609 USD |
| 2024-07-29 |
0.1688 USD |
6,863.2249 ADX |
0.1672 USD |
0.1648 USD |
0.1705 USD |
0.1651 USD |
| 2024-07-28 |
0.1630 USD |
4,313.3432 ADX |
0.1687 USD |
0.1590 USD |
0.1687 USD |
0.1620 USD |
| 2024-07-27 |
0.1643 USD |
4,860.0731 ADX |
0.1655 USD |
0.1620 USD |
0.1694 USD |
0.1687 USD |
| 2024-07-26 |
0.1637 USD |
1,321.2562 ADX |
0.1642 USD |
0.1620 USD |
0.1677 USD |
0.1631 USD |
| 2024-07-25 |
0.1616 USD |
4,204.2018 ADX |
0.1620 USD |
0.1551 USD |
0.1670 USD |
0.1670 USD |
| 2024-07-24 |
0.1694 USD |
40,683.4499 ADX |
0.1712 USD |
0.1574 USD |
0.1986 USD |
0.1645 USD |
| 2024-07-23 |
0.1664 USD |
8,753.2111 ADX |
0.1707 USD |
0.1609 USD |
0.1725 USD |
0.1712 USD |
| 2024-07-22 |
0.1729 USD |
5,343.5286 ADX |
0.1841 USD |
0.1641 USD |
0.1841 USD |
0.1739 USD |
| 2024-07-21 |
0.1814 USD |
6,592.1214 ADX |
0.1838 USD |
0.1771 USD |
0.1893 USD |
0.1811 USD |
| 2024-07-20 |
0.1835 USD |
5,309.9173 ADX |
0.1841 USD |
0.1753 USD |
0.1936 USD |
0.1824 USD |
| 2024-07-19 |
0.1779 USD |
1,287.8726 ADX |
0.1802 USD |
0.1733 USD |
0.1808 USD |
0.1808 USD |
| 2024-07-18 |
0.1851 USD |
1,510.5475 ADX |
0.1875 USD |
0.1802 USD |
0.1909 USD |
0.1802 USD |
| 2024-07-17 |
0.1838 USD |
2,015.8836 ADX |
0.1808 USD |
0.1803 USD |
0.1909 USD |
0.1803 USD |
| 2024-07-16 |
0.1808 USD |
8,304.9911 ADX |
0.1864 USD |
0.1770 USD |
0.1909 USD |
0.1805 USD |
| 2024-07-15 |
0.1861 USD |
8,783.0223 ADX |
0.1775 USD |
0.1713 USD |
0.2047 USD |
0.1835 USD |
| 2024-07-14 |
0.1706 USD |
512.4058 ADX |
0.1698 USD |
0.1666 USD |
0.1714 USD |
0.1700 USD |
| 2024-07-13 |
0.1694 USD |
1,846.6439 ADX |
0.1693 USD |
0.1645 USD |
0.1698 USD |
0.1698 USD |
| 2024-07-12 |
0.1627 USD |
3,726.0367 ADX |
0.1695 USD |
0.1557 USD |
0.1697 USD |
0.1646 USD |
| 2024-07-11 |
0.1658 USD |
8,656.5341 ADX |
0.1677 USD |
0.1599 USD |
0.1728 USD |
0.1645 USD |
| 2024-07-10 |
0.1617 USD |
1,472.8488 ADX |
0.1584 USD |
0.1584 USD |
0.1641 USD |
0.1641 USD |
| 2024-07-09 |
0.1566 USD |
5,407.6369 ADX |
0.1560 USD |
0.1528 USD |
0.1584 USD |
0.1584 USD |
| 2024-07-08 |
0.1526 USD |
5,901.0560 ADX |
0.1475 USD |
0.1475 USD |
0.1599 USD |
0.1517 USD |
| 2024-07-07 |
0.1575 USD |
75,563.4055 ADX |
0.1538 USD |
0.1269 USD |
0.2200 USD |
0.1500 USD |
| 2024-07-06 |
0.1433 USD |
2,183.1976 ADX |
0.1393 USD |
0.1387 USD |
0.1528 USD |
0.1528 USD |
| 2024-07-05 |
0.1386 USD |
8,644.6962 ADX |
0.1472 USD |
0.1275 USD |
0.1472 USD |
0.1398 USD |
| 2024-07-04 |
0.1503 USD |
22,593.7686 ADX |
0.1516 USD |
0.1428 USD |
0.1627 USD |
0.1459 USD |
| 2024-07-03 |
0.1532 USD |
3,429.1095 ADX |
0.1586 USD |
0.1479 USD |
0.1596 USD |
0.1510 USD |
| 2024-07-02 |
0.1642 USD |
3,334.7955 ADX |
0.1670 USD |
0.1629 USD |
0.1702 USD |
0.1629 USD |
| 2024-07-01 |
0.1715 USD |
4,349.4367 ADX |
0.1743 USD |
0.1671 USD |
0.1760 USD |
0.1671 USD |
| 2024-06-30 |
0.1682 USD |
8,323.0999 ADX |
0.1631 USD |
0.1631 USD |
0.1749 USD |
0.1695 USD |
| 2024-06-29 |
0.1677 USD |
424.1447 ADX |
0.1679 USD |
0.1645 USD |
0.1686 USD |
0.1686 USD |
| 2024-06-28 |
0.1734 USD |
2,206.3784 ADX |
0.1734 USD |
0.1679 USD |
0.1755 USD |
0.1721 USD |
| 2024-06-27 |
0.1682 USD |
379.8990 ADX |
0.1707 USD |
0.1659 USD |
0.1713 USD |
0.1713 USD |
| 2024-06-26 |
0.1666 USD |
5,792.3498 ADX |
0.1664 USD |
0.1599 USD |
0.1731 USD |
0.1691 USD |