Identifier on Kucoin: ADX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-25 |
0.4199 USDT |
434,839.7239 ADX |
0.4167 USDT |
0.4106 USDT |
0.4301 USDT |
0.4286 USDT |
| 2022-02-24 |
0.3968 USDT |
435,799.0671 ADX |
0.4112 USDT |
0.3792 USDT |
0.4227 USDT |
0.4162 USDT |
| 2022-02-23 |
0.4173 USDT |
422,192.7661 ADX |
0.4108 USDT |
0.4066 USDT |
0.4374 USDT |
0.4125 USDT |
| 2022-02-22 |
0.4104 USDT |
818,231.9899 ADX |
0.3957 USDT |
0.3858 USDT |
0.4431 USDT |
0.4084 USDT |
| 2022-02-21 |
0.4020 USDT |
351,822.8100 ADX |
0.3984 USDT |
0.3952 USDT |
0.4118 USDT |
0.3964 USDT |
| 2022-02-20 |
0.4040 USDT |
322,803.2134 ADX |
0.4132 USDT |
0.3932 USDT |
0.4137 USDT |
0.3981 USDT |
| 2022-02-19 |
0.4207 USDT |
498,782.5965 ADX |
0.4291 USDT |
0.4127 USDT |
0.4291 USDT |
0.4132 USDT |
| 2022-02-18 |
0.4330 USDT |
396,189.1452 ADX |
0.4344 USDT |
0.4260 USDT |
0.4360 USDT |
0.4286 USDT |
| 2022-02-17 |
0.4441 USDT |
273,383.8635 ADX |
0.4560 USDT |
0.4325 USDT |
0.4664 USDT |
0.4347 USDT |
| 2022-02-16 |
0.4577 USDT |
274,003.7706 ADX |
0.4600 USDT |
0.4474 USDT |
0.4746 USDT |
0.4611 USDT |
| 2022-02-15 |
0.4515 USDT |
319,936.1253 ADX |
0.4409 USDT |
0.4399 USDT |
0.4633 USDT |
0.4562 USDT |
| 2022-02-14 |
0.4428 USDT |
320,350.5934 ADX |
0.4349 USDT |
0.4312 USDT |
0.4598 USDT |
0.4368 USDT |
| 2022-02-13 |
0.4385 USDT |
123,738.5973 ADX |
0.4368 USDT |
0.4270 USDT |
0.4542 USDT |
0.4330 USDT |
| 2022-02-12 |
0.4401 USDT |
556,316.9766 ADX |
0.4559 USDT |
0.4289 USDT |
0.4572 USDT |
0.4335 USDT |
| 2022-02-11 |
0.4644 USDT |
218,323.9214 ADX |
0.4740 USDT |
0.4462 USDT |
0.4787 USDT |
0.4489 USDT |
| 2022-02-10 |
0.4800 USDT |
114,353.4349 ADX |
0.4767 USDT |
0.4646 USDT |
0.4888 USDT |
0.4767 USDT |
| 2022-02-09 |
0.4745 USDT |
71,121.5337 ADX |
0.4748 USDT |
0.4674 USDT |
0.4819 USDT |
0.4813 USDT |
| 2022-02-08 |
0.4779 USDT |
80,517.9501 ADX |
0.4810 USDT |
0.4663 USDT |
0.4928 USDT |
0.4721 USDT |
| 2022-02-07 |
0.4727 USDT |
222,596.7424 ADX |
0.4668 USDT |
0.4596 USDT |
0.4895 USDT |
0.4822 USDT |
| 2022-02-06 |
0.4753 USDT |
478,853.4508 ADX |
0.4843 USDT |
0.4584 USDT |
0.5025 USDT |
0.4633 USDT |
| 2022-02-05 |
0.4897 USDT |
395,641.1618 ADX |
0.4900 USDT |
0.4709 USDT |
0.5131 USDT |
0.4871 USDT |
| 2022-02-04 |
0.4616 USDT |
337,043.9659 ADX |
0.4589 USDT |
0.4505 USDT |
0.4782 USDT |
0.4738 USDT |
| 2022-02-03 |
0.4465 USDT |
674,666.7876 ADX |
0.4380 USDT |
0.4257 USDT |
0.4742 USDT |
0.4507 USDT |
| 2022-02-02 |
0.4371 USDT |
599,402.2819 ADX |
0.4305 USDT |
0.4195 USDT |
0.4618 USDT |
0.4405 USDT |
| 2022-02-01 |
0.4335 USDT |
239,807.1534 ADX |
0.4344 USDT |
0.4223 USDT |
0.4390 USDT |
0.4269 USDT |
| 2022-01-31 |
0.4247 USDT |
228,822.5066 ADX |
0.4069 USDT |
0.4020 USDT |
0.4405 USDT |
0.4346 USDT |
| 2022-01-30 |
0.4103 USDT |
7,207.2004 ADX |
0.4117 USDT |
0.4082 USDT |
0.4123 USDT |
0.4095 USDT |
| 2022-01-29 |
0.4138 USDT |
47,705.6059 ADX |
0.4080 USDT |
0.4075 USDT |
0.4222 USDT |
0.4130 USDT |
| 2022-01-28 |
0.4021 USDT |
151,917.6765 ADX |
0.4028 USDT |
0.3978 USDT |
0.4074 USDT |
0.4062 USDT |
| 2022-01-27 |
0.3999 USDT |
242,497.2804 ADX |
0.4084 USDT |
0.3897 USDT |
0.4142 USDT |
0.3924 USDT |
| 2022-01-26 |
0.4195 USDT |
272,677.4764 ADX |
0.4121 USDT |
0.4061 USDT |
0.4395 USDT |
0.4160 USDT |
| 2022-01-25 |
0.4110 USDT |
184,740.3141 ADX |
0.4031 USDT |
0.3999 USDT |
0.4212 USDT |
0.4093 USDT |
| 2022-01-24 |
0.3953 USDT |
514,534.1021 ADX |
0.4131 USDT |
0.3718 USDT |
0.4133 USDT |
0.4018 USDT |
| 2022-01-23 |
0.4275 USDT |
589,165.7707 ADX |
0.4316 USDT |
0.3992 USDT |
0.4439 USDT |
0.4136 USDT |
| 2022-01-22 |
0.4027 USDT |
406,655.7326 ADX |
0.4166 USDT |
0.3914 USDT |
0.4265 USDT |
0.4078 USDT |
| 2022-01-21 |
0.4359 USDT |
183,427.3024 ADX |
0.4531 USDT |
0.3985 USDT |
0.4531 USDT |
0.4109 USDT |
| 2022-01-20 |
0.4716 USDT |
168,877.1868 ADX |
0.4596 USDT |
0.4584 USDT |
0.4773 USDT |
0.4719 USDT |
| 2022-01-19 |
0.4618 USDT |
24,368.0535 ADX |
0.4650 USDT |
0.4540 USDT |
0.4685 USDT |
0.4616 USDT |
| 2022-01-18 |
0.4611 USDT |
122,186.4435 ADX |
0.4716 USDT |
0.4525 USDT |
0.4736 USDT |
0.4620 USDT |
| 2022-01-17 |
0.4822 USDT |
21,327.6893 ADX |
0.4926 USDT |
0.4708 USDT |
0.4926 USDT |
0.4737 USDT |
| 2022-01-16 |
0.4927 USDT |
72,941.5375 ADX |
0.4983 USDT |
0.4838 USDT |
0.5017 USDT |
0.4935 USDT |
| 2022-01-15 |
0.5103 USDT |
491,970.7354 ADX |
0.4983 USDT |
0.4935 USDT |
0.6924 USDT |
0.5023 USDT |
| 2022-01-14 |
0.4917 USDT |
65,641.9819 ADX |
0.4921 USDT |
0.4792 USDT |
0.5028 USDT |
0.4977 USDT |
| 2022-01-13 |
0.4916 USDT |
15,430.7942 ADX |
0.4905 USDT |
0.4873 USDT |
0.4985 USDT |
0.4883 USDT |
| 2022-01-12 |
0.4814 USDT |
19,070.4418 ADX |
0.4848 USDT |
0.4737 USDT |
0.4913 USDT |
0.4913 USDT |
| 2022-01-11 |
0.4724 USDT |
30,134.1016 ADX |
0.4647 USDT |
0.4601 USDT |
0.4878 USDT |
0.4824 USDT |
| 2022-01-10 |
0.4607 USDT |
55,901.3610 ADX |
0.4812 USDT |
0.4454 USDT |
0.4812 USDT |
0.4631 USDT |
| 2022-01-09 |
0.4783 USDT |
60,989.7703 ADX |
0.4868 USDT |
0.4657 USDT |
0.4909 USDT |
0.4875 USDT |
| 2022-01-08 |
0.4916 USDT |
325,856.9739 ADX |
0.4941 USDT |
0.4716 USDT |
0.5296 USDT |
0.4883 USDT |
| 2022-01-07 |
0.5078 USDT |
45,593.8917 ADX |
0.5252 USDT |
0.4954 USDT |
0.5254 USDT |
0.4991 USDT |