Identifier on Kucoin: ADX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-06 |
0.2167 USDT |
522,310.6368 ADX |
0.2133 USDT |
0.2121 USDT |
0.2195 USDT |
0.2159 USDT |
| 2022-06-05 |
0.2127 USDT |
433,350.8008 ADX |
0.2126 USDT |
0.2112 USDT |
0.2141 USDT |
0.2135 USDT |
| 2022-06-04 |
0.2106 USDT |
487,482.9614 ADX |
0.2115 USDT |
0.2083 USDT |
0.2127 USDT |
0.2126 USDT |
| 2022-06-03 |
0.2125 USDT |
449,696.4997 ADX |
0.2163 USDT |
0.2088 USDT |
0.2171 USDT |
0.2108 USDT |
| 2022-06-02 |
0.2125 USDT |
500,722.7571 ADX |
0.2113 USDT |
0.2096 USDT |
0.2153 USDT |
0.2145 USDT |
| 2022-06-01 |
0.2238 USDT |
537,346.0182 ADX |
0.2287 USDT |
0.2116 USDT |
0.2299 USDT |
0.2123 USDT |
| 2022-05-31 |
0.2267 USDT |
503,176.7598 ADX |
0.2280 USDT |
0.2237 USDT |
0.2315 USDT |
0.2285 USDT |
| 2022-05-30 |
0.2214 USDT |
628,074.5231 ADX |
0.2133 USDT |
0.2130 USDT |
0.2293 USDT |
0.2281 USDT |
| 2022-05-29 |
0.2098 USDT |
510,151.6091 ADX |
0.2078 USDT |
0.2071 USDT |
0.2123 USDT |
0.2115 USDT |
| 2022-05-28 |
0.2063 USDT |
529,197.8584 ADX |
0.2059 USDT |
0.2036 USDT |
0.2090 USDT |
0.2082 USDT |
| 2022-05-27 |
0.2109 USDT |
618,990.9203 ADX |
0.2134 USDT |
0.2036 USDT |
0.2175 USDT |
0.2082 USDT |
| 2022-05-26 |
0.2217 USDT |
640,561.3893 ADX |
0.2319 USDT |
0.2047 USDT |
0.2340 USDT |
0.2141 USDT |
| 2022-05-25 |
0.2328 USDT |
696,397.4107 ADX |
0.2323 USDT |
0.2284 USDT |
0.2405 USDT |
0.2333 USDT |
| 2022-05-24 |
0.2274 USDT |
611,266.7301 ADX |
0.2298 USDT |
0.2197 USDT |
0.2314 USDT |
0.2297 USDT |
| 2022-05-23 |
0.2354 USDT |
506,961.8713 ADX |
0.2350 USDT |
0.2325 USDT |
0.2379 USDT |
0.2358 USDT |
| 2022-05-22 |
0.2367 USDT |
627,932.4366 ADX |
0.2374 USDT |
0.2323 USDT |
0.2434 USDT |
0.2351 USDT |
| 2022-05-21 |
0.2360 USDT |
545,493.7846 ADX |
0.2316 USDT |
0.2282 USDT |
0.2447 USDT |
0.2436 USDT |
| 2022-05-20 |
0.2430 USDT |
819,089.3105 ADX |
0.2573 USDT |
0.2293 USDT |
0.2586 USDT |
0.2339 USDT |
| 2022-05-19 |
0.2404 USDT |
1,250,036.5138 ADX |
0.2196 USDT |
0.2195 USDT |
0.2727 USDT |
0.2523 USDT |
| 2022-05-18 |
0.2292 USDT |
730,665.3948 ADX |
0.2366 USDT |
0.2184 USDT |
0.2385 USDT |
0.2241 USDT |
| 2022-05-17 |
0.2327 USDT |
675,205.7183 ADX |
0.2238 USDT |
0.2237 USDT |
0.2440 USDT |
0.2368 USDT |
| 2022-05-16 |
0.2289 USDT |
728,895.0013 ADX |
0.2374 USDT |
0.2219 USDT |
0.2480 USDT |
0.2246 USDT |
| 2022-05-15 |
0.2287 USDT |
669,616.9607 ADX |
0.2295 USDT |
0.2197 USDT |
0.2400 USDT |
0.2359 USDT |
| 2022-05-14 |
0.2301 USDT |
1,587,764.2091 ADX |
0.2291 USDT |
0.2108 USDT |
0.2882 USDT |
0.2202 USDT |
| 2022-05-13 |
0.2312 USDT |
913,704.6722 ADX |
0.2109 USDT |
0.2086 USDT |
0.2618 USDT |
0.2360 USDT |
| 2022-05-12 |
0.2060 USDT |
847,743.1161 ADX |
0.2152 USDT |
0.1513 USDT |
0.2227 USDT |
0.2097 USDT |
| 2022-05-11 |
0.2483 USDT |
761,715.6017 ADX |
0.2726 USDT |
0.2284 USDT |
0.2768 USDT |
0.2293 USDT |
| 2022-05-10 |
0.2956 USDT |
1,283,538.4512 ADX |
0.2707 USDT |
0.2706 USDT |
0.3317 USDT |
0.2715 USDT |
| 2022-05-09 |
0.2807 USDT |
930,382.8453 ADX |
0.2919 USDT |
0.2684 USDT |
0.2939 USDT |
0.2707 USDT |
| 2022-05-08 |
0.2948 USDT |
642,167.9229 ADX |
0.3056 USDT |
0.2897 USDT |
0.3060 USDT |
0.2931 USDT |
| 2022-05-07 |
0.3110 USDT |
546,854.3526 ADX |
0.3149 USDT |
0.3064 USDT |
0.3150 USDT |
0.3075 USDT |
| 2022-05-06 |
0.3187 USDT |
581,456.3336 ADX |
0.3224 USDT |
0.3122 USDT |
0.3244 USDT |
0.3152 USDT |
| 2022-05-05 |
0.3394 USDT |
539,099.2284 ADX |
0.3470 USDT |
0.3201 USDT |
0.3476 USDT |
0.3220 USDT |
| 2022-05-04 |
0.3360 USDT |
593,111.7074 ADX |
0.3304 USDT |
0.3291 USDT |
0.3472 USDT |
0.3472 USDT |
| 2022-05-03 |
0.3364 USDT |
566,437.9049 ADX |
0.3355 USDT |
0.3286 USDT |
0.3467 USDT |
0.3290 USDT |
| 2022-05-02 |
0.3351 USDT |
656,042.7020 ADX |
0.3279 USDT |
0.3275 USDT |
0.3535 USDT |
0.3336 USDT |
| 2022-05-01 |
0.3271 USDT |
568,157.0969 ADX |
0.3265 USDT |
0.3224 USDT |
0.3332 USDT |
0.3288 USDT |
| 2022-04-30 |
0.3531 USDT |
576,470.9035 ADX |
0.3501 USDT |
0.3380 USDT |
0.3727 USDT |
0.3392 USDT |
| 2022-04-29 |
0.3517 USDT |
459,450.2129 ADX |
0.3556 USDT |
0.3495 USDT |
0.3559 USDT |
0.3500 USDT |
| 2022-04-28 |
0.3581 USDT |
455,685.9963 ADX |
0.3592 USDT |
0.3521 USDT |
0.3616 USDT |
0.3610 USDT |
| 2022-04-27 |
0.3545 USDT |
638,884.8220 ADX |
0.3505 USDT |
0.3501 USDT |
0.3633 USDT |
0.3591 USDT |
| 2022-04-26 |
0.3635 USDT |
501,854.7550 ADX |
0.3643 USDT |
0.3513 USDT |
0.3781 USDT |
0.3516 USDT |
| 2022-04-25 |
0.3569 USDT |
552,669.5738 ADX |
0.3629 USDT |
0.3470 USDT |
0.3656 USDT |
0.3622 USDT |
| 2022-04-24 |
0.3680 USDT |
558,639.7584 ADX |
0.3680 USDT |
0.3623 USDT |
0.3763 USDT |
0.3649 USDT |
| 2022-04-23 |
0.3725 USDT |
470,927.4901 ADX |
0.3775 USDT |
0.3693 USDT |
0.3777 USDT |
0.3714 USDT |
| 2022-04-22 |
0.3881 USDT |
880,225.2148 ADX |
0.4055 USDT |
0.3744 USDT |
0.4096 USDT |
0.3798 USDT |
| 2022-04-21 |
0.3988 USDT |
701,774.2793 ADX |
0.3961 USDT |
0.3876 USDT |
0.4294 USDT |
0.4019 USDT |
| 2022-04-20 |
0.3874 USDT |
422,787.5320 ADX |
0.3871 USDT |
0.3829 USDT |
0.3940 USDT |
0.3847 USDT |
| 2022-04-19 |
0.3837 USDT |
546,292.1683 ADX |
0.3820 USDT |
0.3762 USDT |
0.3894 USDT |
0.3872 USDT |
| 2022-04-18 |
0.3703 USDT |
596,264.6111 ADX |
0.3827 USDT |
0.3604 USDT |
0.3827 USDT |
0.3814 USDT |