Identifier on Kucoin: ADX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-04-17 |
0.3904 USDT |
548,811.8458 ADX |
0.3914 USDT |
0.3862 USDT |
0.3929 USDT |
0.3890 USDT |
| 2022-04-16 |
0.3986 USDT |
848,631.4473 ADX |
0.3961 USDT |
0.3878 USDT |
0.4284 USDT |
0.3930 USDT |
| 2022-04-15 |
0.3850 USDT |
675,220.0893 ADX |
0.3764 USDT |
0.3761 USDT |
0.4022 USDT |
0.3899 USDT |
| 2022-04-14 |
0.3881 USDT |
554,496.1871 ADX |
0.3920 USDT |
0.3734 USDT |
0.3974 USDT |
0.3766 USDT |
| 2022-04-13 |
0.3865 USDT |
561,798.8836 ADX |
0.3785 USDT |
0.3782 USDT |
0.3924 USDT |
0.3918 USDT |
| 2022-04-12 |
0.3767 USDT |
527,389.1892 ADX |
0.3676 USDT |
0.3667 USDT |
0.3871 USDT |
0.3742 USDT |
| 2022-04-11 |
0.3954 USDT |
666,059.1799 ADX |
0.4111 USDT |
0.3734 USDT |
0.4130 USDT |
0.3734 USDT |
| 2022-04-10 |
0.4182 USDT |
843,314.3082 ADX |
0.4136 USDT |
0.4107 USDT |
0.4315 USDT |
0.4131 USDT |
| 2022-04-09 |
0.4055 USDT |
610,494.3532 ADX |
0.4071 USDT |
0.4001 USDT |
0.4140 USDT |
0.4107 USDT |
| 2022-04-08 |
0.4230 USDT |
610,857.1003 ADX |
0.4257 USDT |
0.4105 USDT |
0.4324 USDT |
0.4117 USDT |
| 2022-04-07 |
0.4190 USDT |
857,632.3555 ADX |
0.4145 USDT |
0.3997 USDT |
0.4347 USDT |
0.4285 USDT |
| 2022-04-06 |
0.4558 USDT |
872,966.0727 ADX |
0.4658 USDT |
0.4182 USDT |
0.4947 USDT |
0.4275 USDT |
| 2022-04-05 |
0.4511 USDT |
803,361.2170 ADX |
0.4453 USDT |
0.4383 USDT |
0.4762 USDT |
0.4547 USDT |
| 2022-04-04 |
0.4682 USDT |
1,014,611.9578 ADX |
0.4656 USDT |
0.4338 USDT |
0.5326 USDT |
0.4484 USDT |
| 2022-04-03 |
0.4580 USDT |
837,221.5908 ADX |
0.4417 USDT |
0.4409 USDT |
0.4799 USDT |
0.4663 USDT |
| 2022-04-02 |
0.4488 USDT |
526,550.2915 ADX |
0.4492 USDT |
0.4370 USDT |
0.4648 USDT |
0.4422 USDT |
| 2022-04-01 |
0.4299 USDT |
633,262.1382 ADX |
0.4194 USDT |
0.4077 USDT |
0.4559 USDT |
0.4537 USDT |