Crypto exchange Kucoin

Market AdEx (ADX) / Tether (USDT)

Identifier on Kucoin: ADX-USDT
Date Price Volume Open Low High Close
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
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