Identifier on Kucoin: ADX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-06 |
0.5234 USDT |
36,644.0838 ADX |
0.5261 USDT |
0.5119 USDT |
0.5300 USDT |
0.5202 USDT |
| 2022-01-05 |
0.5494 USDT |
44,886.2481 ADX |
0.5629 USDT |
0.5175 USDT |
0.5715 USDT |
0.5299 USDT |
| 2022-01-04 |
0.5750 USDT |
23,793.9150 ADX |
0.5787 USDT |
0.5650 USDT |
0.5804 USDT |
0.5684 USDT |
| 2022-01-03 |
0.5845 USDT |
125,967.9752 ADX |
0.5793 USDT |
0.5690 USDT |
0.6067 USDT |
0.5778 USDT |
| 2022-01-02 |
0.5798 USDT |
58,280.0966 ADX |
0.5708 USDT |
0.5708 USDT |
0.5897 USDT |
0.5793 USDT |
| 2022-01-01 |
0.5636 USDT |
94,567.7832 ADX |
0.5551 USDT |
0.5551 USDT |
0.6000 USDT |
0.5674 USDT |
| 2021-12-31 |
0.5731 USDT |
39,825.6335 ADX |
0.5690 USDT |
0.5498 USDT |
0.5946 USDT |
0.5553 USDT |
| 2021-12-30 |
0.5548 USDT |
41,564.5114 ADX |
0.5531 USDT |
0.5449 USDT |
0.5745 USDT |
0.5691 USDT |
| 2021-12-29 |
0.5768 USDT |
26,700.4853 ADX |
0.5763 USDT |
0.5713 USDT |
0.5844 USDT |
0.5732 USDT |
| 2021-12-28 |
0.6097 USDT |
114,688.5248 ADX |
0.6485 USDT |
0.5606 USDT |
0.6500 USDT |
0.5706 USDT |
| 2021-12-27 |
0.6501 USDT |
286,624.7938 ADX |
0.6209 USDT |
0.6209 USDT |
0.6818 USDT |
0.6537 USDT |
| 2021-12-26 |
0.6177 USDT |
42,176.4552 ADX |
0.6094 USDT |
0.6064 USDT |
0.6311 USDT |
0.6275 USDT |
| 2021-12-25 |
0.6125 USDT |
115,515.5920 ADX |
0.6268 USDT |
0.5917 USDT |
0.6499 USDT |
0.6116 USDT |
| 2021-12-24 |
0.6092 USDT |
111,695.3180 ADX |
0.5948 USDT |
0.5883 USDT |
0.6748 USDT |
0.6157 USDT |
| 2021-12-23 |
0.5893 USDT |
42,157.2317 ADX |
0.5871 USDT |
0.5731 USDT |
0.6021 USDT |
0.5935 USDT |
| 2021-12-22 |
0.5849 USDT |
51,068.8945 ADX |
0.5643 USDT |
0.5638 USDT |
0.6031 USDT |
0.5865 USDT |
| 2021-12-21 |
0.5622 USDT |
20,751.4347 ADX |
0.5553 USDT |
0.5507 USDT |
0.5690 USDT |
0.5634 USDT |
| 2021-12-20 |
0.5477 USDT |
37,100.7514 ADX |
0.5534 USDT |
0.5411 USDT |
0.5535 USDT |
0.5509 USDT |
| 2021-12-19 |
0.5563 USDT |
86,310.9659 ADX |
0.5547 USDT |
0.5326 USDT |
0.5747 USDT |
0.5682 USDT |
| 2021-12-18 |
0.5642 USDT |
205,980.5939 ADX |
0.5383 USDT |
0.5328 USDT |
0.6365 USDT |
0.5732 USDT |
| 2021-12-17 |
0.5564 USDT |
84,342.2125 ADX |
0.5571 USDT |
0.5336 USDT |
0.6189 USDT |
0.5421 USDT |
| 2021-12-16 |
0.5639 USDT |
30,883.5125 ADX |
0.5538 USDT |
0.5538 USDT |
0.5732 USDT |
0.5595 USDT |
| 2021-12-15 |
0.5392 USDT |
31,694.8405 ADX |
0.5591 USDT |
0.5202 USDT |
0.5604 USDT |
0.5450 USDT |
| 2021-12-14 |
0.5529 USDT |
119,779.7932 ADX |
0.5288 USDT |
0.5277 USDT |
0.5666 USDT |
0.5488 USDT |
| 2021-12-13 |
0.5510 USDT |
63,514.8887 ADX |
0.5996 USDT |
0.5154 USDT |
0.5996 USDT |
0.5339 USDT |
| 2021-12-12 |
0.5828 USDT |
24,687.2876 ADX |
0.5694 USDT |
0.5662 USDT |
0.6031 USDT |
0.6031 USDT |
| 2021-12-11 |
0.5612 USDT |
30,258.5334 ADX |
0.5522 USDT |
0.5415 USDT |
0.5787 USDT |
0.5689 USDT |
| 2021-12-10 |
0.5812 USDT |
75,272.0515 ADX |
0.5739 USDT |
0.5600 USDT |
0.5987 USDT |
0.5636 USDT |
| 2021-12-09 |
0.6024 USDT |
88,208.4312 ADX |
0.6154 USDT |
0.5708 USDT |
0.6258 USDT |
0.5708 USDT |
| 2021-12-08 |
0.6125 USDT |
77,525.9476 ADX |
0.6044 USDT |
0.5916 USDT |
0.6282 USDT |
0.6141 USDT |
| 2021-12-07 |
0.6145 USDT |
91,147.4641 ADX |
0.6097 USDT |
0.5980 USDT |
0.6315 USDT |
0.6024 USDT |
| 2021-12-06 |
0.6007 USDT |
241,381.7215 ADX |
0.5880 USDT |
0.5547 USDT |
0.6482 USDT |
0.6119 USDT |
| 2021-12-05 |
0.6122 USDT |
69,686.0805 ADX |
0.6224 USDT |
0.5835 USDT |
0.6317 USDT |
0.5835 USDT |
| 2021-12-04 |
0.6311 USDT |
202,598.4831 ADX |
0.7306 USDT |
0.5848 USDT |
0.7316 USDT |
0.6269 USDT |
| 2021-12-03 |
0.8108 USDT |
728,706.0696 ADX |
0.7381 USDT |
0.7287 USDT |
0.9500 USDT |
0.7539 USDT |
| 2021-12-02 |
0.7173 USDT |
845,712.3777 ADX |
0.7152 USDT |
0.6962 USDT |
0.7653 USDT |
0.7331 USDT |
| 2021-12-01 |
0.7361 USDT |
271,862.1549 ADX |
0.7252 USDT |
0.7185 USDT |
0.7695 USDT |
0.7188 USDT |
| 2021-11-30 |
0.7232 USDT |
669,296.5928 ADX |
0.7215 USDT |
0.7018 USDT |
0.7444 USDT |
0.7250 USDT |
| 2021-11-29 |
0.7189 USDT |
632,459.2602 ADX |
0.7236 USDT |
0.6964 USDT |
0.7460 USDT |
0.7196 USDT |
| 2021-11-28 |
0.7034 USDT |
418,780.6729 ADX |
0.7196 USDT |
0.6680 USDT |
0.7206 USDT |
0.6842 USDT |
| 2021-11-27 |
0.7324 USDT |
411,016.0095 ADX |
0.6766 USDT |
0.6751 USDT |
0.7765 USDT |
0.7160 USDT |
| 2021-11-26 |
0.7089 USDT |
156,952.4191 ADX |
0.7496 USDT |
0.6722 USDT |
0.7590 USDT |
0.6957 USDT |
| 2021-11-25 |
0.7379 USDT |
317,231.5342 ADX |
0.7107 USDT |
0.7080 USDT |
0.8000 USDT |
0.7453 USDT |
| 2021-11-24 |
0.7309 USDT |
47,852.7521 ADX |
0.7583 USDT |
0.7060 USDT |
0.7656 USDT |
0.7060 USDT |
| 2021-11-23 |
0.7571 USDT |
93,340.0188 ADX |
0.7516 USDT |
0.7400 USDT |
0.7733 USDT |
0.7642 USDT |
| 2021-11-22 |
0.7762 USDT |
192,122.0181 ADX |
0.7749 USDT |
0.7478 USDT |
0.8481 USDT |
0.7568 USDT |
| 2021-11-21 |
0.7711 USDT |
274,540.4553 ADX |
0.7505 USDT |
0.7366 USDT |
0.8190 USDT |
0.7721 USDT |
| 2021-11-20 |
0.7453 USDT |
254,502.8034 ADX |
0.7241 USDT |
0.7138 USDT |
0.7891 USDT |
0.7599 USDT |
| 2021-11-19 |
0.7140 USDT |
84,575.9126 ADX |
0.6959 USDT |
0.6911 USDT |
0.7404 USDT |
0.7189 USDT |
| 2021-11-18 |
0.7390 USDT |
228,637.2774 ADX |
0.7572 USDT |
0.6992 USDT |
0.7703 USDT |
0.7041 USDT |