Identifier on Kraken: ADXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-25 |
0.1759 USD |
6,471.8210 ADX |
0.1743 USD |
0.1707 USD |
0.1794 USD |
0.1711 USD |
| 2024-06-24 |
0.1702 USD |
29,801.1834 ADX |
0.1707 USD |
0.1615 USD |
0.1841 USD |
0.1743 USD |
| 2024-06-23 |
0.1720 USD |
6,280.7701 ADX |
0.1728 USD |
0.1707 USD |
0.1763 USD |
0.1707 USD |
| 2024-06-22 |
0.1723 USD |
2,273.4820 ADX |
0.1708 USD |
0.1678 USD |
0.1743 USD |
0.1743 USD |
| 2024-06-21 |
0.1743 USD |
7,090.6780 ADX |
0.1770 USD |
0.1699 USD |
0.1808 USD |
0.1737 USD |
| 2024-06-20 |
0.1757 USD |
31,549.7489 ADX |
0.1690 USD |
0.1620 USD |
0.1884 USD |
0.1771 USD |
| 2024-06-19 |
0.1668 USD |
4,914.1851 ADX |
0.1641 USD |
0.1620 USD |
0.1712 USD |
0.1676 USD |
| 2024-06-18 |
0.1647 USD |
18,398.8869 ADX |
0.1774 USD |
0.1560 USD |
0.1774 USD |
0.1627 USD |
| 2024-06-17 |
0.1816 USD |
14,197.4086 ADX |
0.1869 USD |
0.1754 USD |
0.1909 USD |
0.1841 USD |
| 2024-06-16 |
0.1881 USD |
12,313.4645 ADX |
0.1817 USD |
0.1817 USD |
0.1975 USD |
0.1869 USD |
| 2024-06-15 |
0.1837 USD |
2,854.4795 ADX |
0.1806 USD |
0.1806 USD |
0.1852 USD |
0.1851 USD |
| 2024-06-14 |
0.1892 USD |
30,557.0725 ADX |
0.1856 USD |
0.1767 USD |
0.1986 USD |
0.1837 USD |
| 2024-06-13 |
0.1862 USD |
59,773.5855 ADX |
0.1938 USD |
0.1785 USD |
0.1972 USD |
0.1873 USD |
| 2024-06-12 |
0.1905 USD |
11,985.1362 ADX |
0.1875 USD |
0.1808 USD |
0.1979 USD |
0.1944 USD |
| 2024-06-11 |
0.1855 USD |
5,055.3809 ADX |
0.1938 USD |
0.1802 USD |
0.1946 USD |
0.1835 USD |
| 2024-06-10 |
0.1972 USD |
4,959.2945 ADX |
0.2001 USD |
0.1929 USD |
0.2001 USD |
0.1952 USD |