Identifier on Kraken: ADXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
0.1791 USD |
14,120.4347 ADX |
0.1759 USD |
0.1749 USD |
0.1829 USD |
0.1805 USD |
| 2023-12-07 |
0.1737 USD |
4,288.8097 ADX |
0.1718 USD |
0.1711 USD |
0.1768 USD |
0.1741 USD |
| 2023-12-06 |
0.1719 USD |
17,586.6573 ADX |
0.1695 USD |
0.1685 USD |
0.1742 USD |
0.1734 USD |
| 2023-12-05 |
0.1684 USD |
8,305.4333 ADX |
0.1641 USD |
0.1623 USD |
0.1722 USD |
0.1702 USD |
| 2023-12-04 |
0.1650 USD |
79,992.2415 ADX |
0.1688 USD |
0.1593 USD |
0.1698 USD |
0.1655 USD |
| 2023-12-03 |
0.1848 USD |
269,508.7421 ADX |
0.1659 USD |
0.1658 USD |
0.2268 USD |
0.1717 USD |
| 2023-12-02 |
0.1644 USD |
14,540.5891 ADX |
0.1622 USD |
0.1620 USD |
0.1658 USD |
0.1658 USD |
| 2023-12-01 |
0.1627 USD |
3,482.6975 ADX |
0.1631 USD |
0.1622 USD |
0.1638 USD |
0.1622 USD |
| 2023-11-30 |
0.1642 USD |
6,219.1487 ADX |
0.1634 USD |
0.1621 USD |
0.1650 USD |
0.1642 USD |
| 2023-11-29 |
0.1607 USD |
5,472.8345 ADX |
0.1616 USD |
0.1593 USD |
0.1616 USD |
0.1600 USD |
| 2023-11-28 |
0.1578 USD |
16,048.9425 ADX |
0.1569 USD |
0.1551 USD |
0.1629 USD |
0.1629 USD |
| 2023-11-27 |
0.1575 USD |
13,388.8530 ADX |
0.1577 USD |
0.1523 USD |
0.1615 USD |
0.1568 USD |
| 2023-11-26 |
0.1586 USD |
2,684.8036 ADX |
0.1584 USD |
0.1564 USD |
0.1598 USD |
0.1583 USD |
| 2023-11-25 |
0.1564 USD |
11,091.0097 ADX |
0.1569 USD |
0.1549 USD |
0.1594 USD |
0.1594 USD |
| 2023-11-24 |
0.1554 USD |
6,220.0762 ADX |
0.1533 USD |
0.1533 USD |
0.1573 USD |
0.1565 USD |
| 2023-11-23 |
0.1510 USD |
3,719.8806 ADX |
0.1494 USD |
0.1494 USD |
0.1529 USD |
0.1529 USD |
| 2023-11-22 |
0.1521 USD |
6,931.8631 ADX |
0.1464 USD |
0.1464 USD |
0.1546 USD |
0.1546 USD |
| 2023-11-21 |
0.1543 USD |
8,745.2081 ADX |
0.1582 USD |
0.1485 USD |
0.1584 USD |
0.1486 USD |
| 2023-11-20 |
0.1604 USD |
4,612.3345 ADX |
0.1579 USD |
0.1579 USD |
0.1618 USD |
0.1593 USD |
| 2023-11-19 |
0.1559 USD |
5,165.9568 ADX |
0.1542 USD |
0.1542 USD |
0.1584 USD |
0.1573 USD |
| 2023-11-18 |
0.1551 USD |
7,554.7710 ADX |
0.1540 USD |
0.1540 USD |
0.1559 USD |
0.1551 USD |
| 2023-11-17 |
0.1558 USD |
1,349.3867 ADX |
0.1560 USD |
0.1542 USD |
0.1586 USD |
0.1545 USD |
| 2023-11-16 |
0.1579 USD |
8,092.9734 ADX |
0.1620 USD |
0.1551 USD |
0.1620 USD |
0.1563 USD |
| 2023-11-15 |
0.1597 USD |
11,197.3267 ADX |
0.1567 USD |
0.1565 USD |
0.1627 USD |
0.1580 USD |
| 2023-11-14 |
0.1574 USD |
29,403.4247 ADX |
0.1628 USD |
0.1553 USD |
0.1628 USD |
0.1572 USD |
| 2023-11-13 |
0.1655 USD |
5,894.2257 ADX |
0.1681 USD |
0.1629 USD |
0.1704 USD |
0.1635 USD |
| 2023-11-12 |
0.1672 USD |
3,741.0504 ADX |
0.1659 USD |
0.1658 USD |
0.1692 USD |
0.1684 USD |
| 2023-11-11 |
0.1663 USD |
3,852.7050 ADX |
0.1639 USD |
0.1628 USD |
0.1713 USD |
0.1713 USD |
| 2023-11-10 |
0.1597 USD |
6,175.2109 ADX |
0.1567 USD |
0.1567 USD |
0.1644 USD |
0.1644 USD |
| 2023-11-09 |
0.1580 USD |
8,547.8258 ADX |
0.1609 USD |
0.1543 USD |
0.1642 USD |
0.1543 USD |
| 2023-11-08 |
0.1573 USD |
9,904.0123 ADX |
0.1544 USD |
0.1544 USD |
0.1597 USD |
0.1596 USD |
| 2023-11-07 |
0.1551 USD |
6,955.9862 ADX |
0.1569 USD |
0.1535 USD |
0.1577 USD |
0.1551 USD |
| 2023-11-06 |
0.1559 USD |
10,385.0290 ADX |
0.1570 USD |
0.1545 USD |
0.1575 USD |
0.1570 USD |
| 2023-11-05 |
0.1567 USD |
8,121.9513 ADX |
0.1557 USD |
0.1538 USD |
0.1595 USD |
0.1571 USD |
| 2023-11-04 |
0.1554 USD |
17,068.2042 ADX |
0.1529 USD |
0.1528 USD |
0.1577 USD |
0.1577 USD |
| 2023-11-03 |
0.1505 USD |
17,165.4501 ADX |
0.1525 USD |
0.1487 USD |
0.1525 USD |
0.1516 USD |
| 2023-11-02 |
0.1522 USD |
1,979.4588 ADX |
0.1533 USD |
0.1518 USD |
0.1534 USD |
0.1518 USD |
| 2023-11-01 |
0.1497 USD |
11,015.1329 ADX |
0.1473 USD |
0.1473 USD |
0.1535 USD |
0.1535 USD |
| 2023-10-31 |
0.1472 USD |
11,977.4777 ADX |
0.1492 USD |
0.1453 USD |
0.1513 USD |
0.1457 USD |
| 2023-10-30 |
0.1490 USD |
1,372.1525 ADX |
0.1488 USD |
0.1482 USD |
0.1492 USD |
0.1482 USD |
| 2023-10-29 |
0.1461 USD |
2,330.5455 ADX |
0.1445 USD |
0.1443 USD |
0.1480 USD |
0.1480 USD |
| 2023-10-28 |
0.1460 USD |
4,191.8727 ADX |
0.1477 USD |
0.1455 USD |
0.1477 USD |
0.1455 USD |
| 2023-10-27 |
0.1473 USD |
2,911.3637 ADX |
0.1468 USD |
0.1458 USD |
0.1487 USD |
0.1458 USD |
| 2023-10-26 |
0.1520 USD |
28,284.5594 ADX |
0.1499 USD |
0.1461 USD |
0.1874 USD |
0.1487 USD |
| 2023-10-25 |
0.1473 USD |
5,174.3299 ADX |
0.1448 USD |
0.1448 USD |
0.1494 USD |
0.1468 USD |
| 2023-10-24 |
0.1444 USD |
19,544.1660 ADX |
0.1430 USD |
0.1414 USD |
0.1474 USD |
0.1440 USD |
| 2023-10-23 |
0.1408 USD |
723.4640 ADX |
0.1395 USD |
0.1395 USD |
0.1414 USD |
0.1414 USD |
| 2023-10-22 |
0.1378 USD |
1,543.1318 ADX |
0.1378 USD |
0.1378 USD |
0.1378 USD |
0.1378 USD |
| 2023-10-21 |
0.1370 USD |
3,774.5992 ADX |
0.1340 USD |
0.1340 USD |
0.1380 USD |
0.1380 USD |
| 2023-10-20 |
0.1343 USD |
7,882.4893 ADX |
0.1326 USD |
0.1326 USD |
0.1346 USD |
0.1340 USD |