Identifier on Kucoin: ADX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-08 |
0.2014 USDT |
282,642.0691 ADX |
0.2005 USDT |
0.1984 USDT |
0.2068 USDT |
0.2020 USDT |
| 2024-05-07 |
0.2063 USDT |
275,392.8670 ADX |
0.2077 USDT |
0.2027 USDT |
0.2094 USDT |
0.2032 USDT |
| 2024-05-06 |
0.2105 USDT |
172,609.8973 ADX |
0.2180 USDT |
0.2056 USDT |
0.2191 USDT |
0.2097 USDT |
| 2024-05-05 |
0.2100 USDT |
342,714.9277 ADX |
0.2043 USDT |
0.2014 USDT |
0.2225 USDT |
0.2197 USDT |
| 2024-05-04 |
0.2029 USDT |
222,689.2904 ADX |
0.2052 USDT |
0.2006 USDT |
0.2058 USDT |
0.2043 USDT |
| 2024-05-03 |
0.1978 USDT |
280,808.6398 ADX |
0.1936 USDT |
0.1926 USDT |
0.2070 USDT |
0.2056 USDT |
| 2024-05-02 |
0.1871 USDT |
131,778.4766 ADX |
0.1882 USDT |
0.1821 USDT |
0.1921 USDT |
0.1921 USDT |
| 2024-05-01 |
0.1847 USDT |
282,214.9056 ADX |
0.1865 USDT |
0.1805 USDT |
0.1911 USDT |
0.1856 USDT |
| 2024-04-30 |
0.1901 USDT |
283,020.7269 ADX |
0.1974 USDT |
0.1824 USDT |
0.1997 USDT |
0.1835 USDT |
| 2024-04-29 |
0.1963 USDT |
294,751.5465 ADX |
0.2008 USDT |
0.1920 USDT |
0.2013 USDT |
0.1974 USDT |
| 2024-04-28 |
0.2049 USDT |
214,379.1344 ADX |
0.2052 USDT |
0.2018 USDT |
0.2086 USDT |
0.2028 USDT |
| 2024-04-27 |
0.1975 USDT |
225,986.9477 ADX |
0.1987 USDT |
0.1932 USDT |
0.2051 USDT |
0.2049 USDT |
| 2024-04-26 |
0.2050 USDT |
372,083.2094 ADX |
0.2082 USDT |
0.2005 USDT |
0.2086 USDT |
0.2016 USDT |
| 2024-04-25 |
0.2066 USDT |
483,668.6549 ADX |
0.2090 USDT |
0.2018 USDT |
0.2110 USDT |
0.2087 USDT |
| 2024-04-24 |
0.2216 USDT |
405,986.2986 ADX |
0.2303 USDT |
0.2096 USDT |
0.2309 USDT |
0.2111 USDT |
| 2024-04-23 |
0.2258 USDT |
372,035.6495 ADX |
0.2205 USDT |
0.2204 USDT |
0.2303 USDT |
0.2300 USDT |
| 2024-04-22 |
0.2231 USDT |
387,927.2161 ADX |
0.2208 USDT |
0.2195 USDT |
0.2294 USDT |
0.2207 USDT |
| 2024-04-21 |
0.2248 USDT |
257,014.1868 ADX |
0.2294 USDT |
0.2154 USDT |
0.2529 USDT |
0.2187 USDT |
| 2024-04-20 |
0.2159 USDT |
315,821.3415 ADX |
0.2116 USDT |
0.2089 USDT |
0.2425 USDT |
0.2283 USDT |
| 2024-04-19 |
0.2132 USDT |
443,098.5593 ADX |
0.2112 USDT |
0.1981 USDT |
0.2175 USDT |
0.2091 USDT |
| 2024-04-18 |
0.2036 USDT |
358,800.1863 ADX |
0.1998 USDT |
0.1965 USDT |
0.2115 USDT |
0.2091 USDT |
| 2024-04-17 |
0.1981 USDT |
268,864.9422 ADX |
0.2037 USDT |
0.1933 USDT |
0.2055 USDT |
0.1997 USDT |
| 2024-04-16 |
0.2010 USDT |
456,451.1203 ADX |
0.2020 USDT |
0.1952 USDT |
0.2097 USDT |
0.2052 USDT |
| 2024-04-15 |
0.2155 USDT |
539,454.8130 ADX |
0.2225 USDT |
0.2008 USDT |
0.2257 USDT |
0.2035 USDT |
| 2024-04-14 |
0.2075 USDT |
397,884.4175 ADX |
0.2052 USDT |
0.1928 USDT |
0.2158 USDT |
0.2140 USDT |
| 2024-04-13 |
0.2267 USDT |
317,812.2249 ADX |
0.2259 USDT |
0.1997 USDT |
0.2351 USDT |
0.1997 USDT |
| 2024-04-12 |
0.2584 USDT |
407,563.5229 ADX |
0.2613 USDT |
0.2100 USDT |
0.2761 USDT |
0.2236 USDT |
| 2024-04-11 |
0.2716 USDT |
302,734.6598 ADX |
0.2794 USDT |
0.2610 USDT |
0.2804 USDT |
0.2611 USDT |
| 2024-04-10 |
0.2809 USDT |
346,507.3922 ADX |
0.2904 USDT |
0.2681 USDT |
0.2942 USDT |
0.2763 USDT |
| 2024-04-09 |
0.3016 USDT |
377,290.6445 ADX |
0.3110 USDT |
0.2901 USDT |
0.3148 USDT |
0.2901 USDT |
| 2024-04-08 |
0.3098 USDT |
305,731.6323 ADX |
0.3123 USDT |
0.3033 USDT |
0.3149 USDT |
0.3117 USDT |
| 2024-04-07 |
0.3114 USDT |
321,635.0262 ADX |
0.3052 USDT |
0.3048 USDT |
0.3174 USDT |
0.3088 USDT |
| 2024-04-06 |
0.3044 USDT |
460,925.5758 ADX |
0.2958 USDT |
0.2952 USDT |
0.3166 USDT |
0.3059 USDT |
| 2024-04-05 |
0.3124 USDT |
392,454.3047 ADX |
0.3197 USDT |
0.2984 USDT |
0.3278 USDT |
0.3077 USDT |
| 2024-04-04 |
0.2989 USDT |
401,963.0007 ADX |
0.2942 USDT |
0.2796 USDT |
0.3195 USDT |
0.3186 USDT |
| 2024-04-03 |
0.3054 USDT |
583,135.3920 ADX |
0.2826 USDT |
0.2812 USDT |
0.3273 USDT |
0.2991 USDT |
| 2024-04-02 |
0.2885 USDT |
578,754.4966 ADX |
0.3055 USDT |
0.2811 USDT |
0.3055 USDT |
0.2848 USDT |
| 2024-04-01 |
0.3094 USDT |
477,789.5258 ADX |
0.3259 USDT |
0.2966 USDT |
0.3300 USDT |
0.3040 USDT |
| 2024-03-31 |
0.3317 USDT |
266,559.1984 ADX |
0.3492 USDT |
0.3160 USDT |
0.3759 USDT |
0.3278 USDT |
| 2024-03-30 |
0.3285 USDT |
1,640,277.3407 ADX |
0.2819 USDT |
0.2812 USDT |
0.3681 USDT |
0.3446 USDT |
| 2024-03-29 |
0.2824 USDT |
621,375.8882 ADX |
0.2858 USDT |
0.2795 USDT |
0.2871 USDT |
0.2819 USDT |
| 2024-03-28 |
0.2900 USDT |
438,470.6299 ADX |
0.2788 USDT |
0.2762 USDT |
0.3002 USDT |
0.2860 USDT |
| 2024-03-27 |
0.2876 USDT |
634,291.5543 ADX |
0.2845 USDT |
0.2737 USDT |
0.3053 USDT |
0.2779 USDT |
| 2024-03-26 |
0.2837 USDT |
1,015,629.0104 ADX |
0.2657 USDT |
0.2593 USDT |
0.3440 USDT |
0.2902 USDT |
| 2024-03-25 |
0.2692 USDT |
555,155.0658 ADX |
0.2711 USDT |
0.2617 USDT |
0.2745 USDT |
0.2672 USDT |
| 2024-03-24 |
0.2588 USDT |
678,222.3585 ADX |
0.2493 USDT |
0.2464 USDT |
0.2779 USDT |
0.2719 USDT |
| 2024-03-23 |
0.2566 USDT |
535,167.6005 ADX |
0.2489 USDT |
0.2489 USDT |
0.2602 USDT |
0.2540 USDT |
| 2024-03-22 |
0.2486 USDT |
619,146.5356 ADX |
0.2524 USDT |
0.2406 USDT |
0.2559 USDT |
0.2442 USDT |
| 2024-03-21 |
0.2464 USDT |
687,697.2911 ADX |
0.2432 USDT |
0.2399 USDT |
0.2541 USDT |
0.2507 USDT |
| 2024-03-20 |
0.2288 USDT |
637,396.9879 ADX |
0.2256 USDT |
0.2209 USDT |
0.2435 USDT |
0.2433 USDT |