Identifier on Kucoin: ADX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-03-31 |
0.4375 USDT |
593,693.5060 ADX |
0.4417 USDT |
0.4166 USDT |
0.4500 USDT |
0.4176 USDT |
| 2022-03-30 |
0.4329 USDT |
603,319.3859 ADX |
0.4329 USDT |
0.4247 USDT |
0.4436 USDT |
0.4431 USDT |
| 2022-03-29 |
0.4358 USDT |
696,217.2002 ADX |
0.4300 USDT |
0.4213 USDT |
0.4459 USDT |
0.4300 USDT |
| 2022-03-28 |
0.4386 USDT |
726,659.8922 ADX |
0.4354 USDT |
0.4301 USDT |
0.4628 USDT |
0.4398 USDT |
| 2022-03-27 |
0.4296 USDT |
678,821.0443 ADX |
0.4274 USDT |
0.4188 USDT |
0.4365 USDT |
0.4343 USDT |
| 2022-03-26 |
0.4220 USDT |
615,735.1916 ADX |
0.4157 USDT |
0.4154 USDT |
0.4389 USDT |
0.4268 USDT |
| 2022-03-25 |
0.4226 USDT |
757,198.0081 ADX |
0.4260 USDT |
0.4086 USDT |
0.4394 USDT |
0.4154 USDT |
| 2022-03-24 |
0.4215 USDT |
672,352.5963 ADX |
0.4139 USDT |
0.4118 USDT |
0.4297 USDT |
0.4261 USDT |
| 2022-03-23 |
0.4078 USDT |
517,769.3550 ADX |
0.4078 USDT |
0.4044 USDT |
0.4198 USDT |
0.4139 USDT |
| 2022-03-22 |
0.4098 USDT |
589,043.1083 ADX |
0.4041 USDT |
0.4031 USDT |
0.4184 USDT |
0.4104 USDT |
| 2022-03-21 |
0.4022 USDT |
590,676.9347 ADX |
0.3994 USDT |
0.3965 USDT |
0.4111 USDT |
0.4050 USDT |
| 2022-03-20 |
0.4024 USDT |
647,423.3471 ADX |
0.4000 USDT |
0.3944 USDT |
0.4239 USDT |
0.4024 USDT |
| 2022-03-19 |
0.4078 USDT |
546,013.2452 ADX |
0.4011 USDT |
0.4007 USDT |
0.4176 USDT |
0.4077 USDT |
| 2022-03-18 |
0.4031 USDT |
571,173.3051 ADX |
0.4069 USDT |
0.3941 USDT |
0.4141 USDT |
0.4006 USDT |
| 2022-03-17 |
0.4142 USDT |
856,443.1103 ADX |
0.4322 USDT |
0.3974 USDT |
0.4459 USDT |
0.4075 USDT |
| 2022-03-16 |
0.4977 USDT |
2,399,644.7324 ADX |
0.3766 USDT |
0.3761 USDT |
0.6500 USDT |
0.4319 USDT |
| 2022-03-15 |
0.3741 USDT |
534,913.2357 ADX |
0.3863 USDT |
0.3660 USDT |
0.3864 USDT |
0.3778 USDT |
| 2022-03-14 |
0.3790 USDT |
472,815.0331 ADX |
0.3773 USDT |
0.3734 USDT |
0.3830 USDT |
0.3821 USDT |
| 2022-03-13 |
0.3808 USDT |
410,494.4184 ADX |
0.3832 USDT |
0.3778 USDT |
0.3832 USDT |
0.3781 USDT |
| 2022-03-12 |
0.3854 USDT |
478,391.1720 ADX |
0.3876 USDT |
0.3825 USDT |
0.3904 USDT |
0.3842 USDT |
| 2022-03-11 |
0.3875 USDT |
574,777.6411 ADX |
0.3853 USDT |
0.3831 USDT |
0.3950 USDT |
0.3886 USDT |
| 2022-03-10 |
0.3915 USDT |
608,598.6152 ADX |
0.4073 USDT |
0.3779 USDT |
0.4076 USDT |
0.3853 USDT |
| 2022-03-09 |
0.4040 USDT |
598,054.7289 ADX |
0.3916 USDT |
0.3912 USDT |
0.4117 USDT |
0.4070 USDT |
| 2022-03-08 |
0.3953 USDT |
450,672.7769 ADX |
0.3904 USDT |
0.3890 USDT |
0.4018 USDT |
0.3938 USDT |
| 2022-03-07 |
0.3940 USDT |
497,758.2700 ADX |
0.3979 USDT |
0.3879 USDT |
0.4018 USDT |
0.3919 USDT |
| 2022-03-06 |
0.3948 USDT |
527,496.4801 ADX |
0.3946 USDT |
0.3892 USDT |
0.4080 USDT |
0.3958 USDT |
| 2022-03-05 |
0.3943 USDT |
557,752.0746 ADX |
0.3896 USDT |
0.3887 USDT |
0.4116 USDT |
0.3953 USDT |
| 2022-03-04 |
0.3980 USDT |
438,747.6084 ADX |
0.4100 USDT |
0.3904 USDT |
0.4100 USDT |
0.3960 USDT |
| 2022-03-03 |
0.4135 USDT |
373,478.8609 ADX |
0.4214 USDT |
0.4073 USDT |
0.4228 USDT |
0.4105 USDT |
| 2022-03-02 |
0.4314 USDT |
397,052.3854 ADX |
0.4344 USDT |
0.4220 USDT |
0.4386 USDT |
0.4226 USDT |
| 2022-03-01 |
0.4296 USDT |
343,539.1222 ADX |
0.4291 USDT |
0.4214 USDT |
0.4375 USDT |
0.4325 USDT |
| 2022-02-28 |
0.4019 USDT |
450,024.5906 ADX |
0.3944 USDT |
0.3887 USDT |
0.4325 USDT |
0.4282 USDT |
| 2022-02-27 |
0.4234 USDT |
220,957.6162 ADX |
0.4230 USDT |
0.3925 USDT |
0.4334 USDT |
0.3945 USDT |
| 2022-02-26 |
0.4283 USDT |
387,238.3359 ADX |
0.4310 USDT |
0.4174 USDT |
0.4406 USDT |
0.4259 USDT |