Identifier on Kucoin: ADX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-19 |
0.2351 USDT |
827,112.8434 ADX |
0.2457 USDT |
0.2237 USDT |
0.2470 USDT |
0.2275 USDT |
| 2024-03-18 |
0.2449 USDT |
548,621.1061 ADX |
0.2557 USDT |
0.2344 USDT |
0.2570 USDT |
0.2395 USDT |
| 2024-03-17 |
0.2444 USDT |
792,443.6063 ADX |
0.2370 USDT |
0.2324 USDT |
0.2574 USDT |
0.2553 USDT |
| 2024-03-16 |
0.2550 USDT |
696,374.6542 ADX |
0.2569 USDT |
0.2399 USDT |
0.2681 USDT |
0.2415 USDT |
| 2024-03-15 |
0.2542 USDT |
857,244.4335 ADX |
0.2659 USDT |
0.2412 USDT |
0.2683 USDT |
0.2544 USDT |
| 2024-03-14 |
0.2638 USDT |
784,843.3738 ADX |
0.2704 USDT |
0.2533 USDT |
0.2749 USDT |
0.2605 USDT |
| 2024-03-13 |
0.2645 USDT |
783,549.9138 ADX |
0.2551 USDT |
0.2538 USDT |
0.2732 USDT |
0.2704 USDT |
| 2024-03-12 |
0.2585 USDT |
721,296.0118 ADX |
0.2563 USDT |
0.2451 USDT |
0.2697 USDT |
0.2518 USDT |
| 2024-03-11 |
0.2515 USDT |
615,902.8454 ADX |
0.2416 USDT |
0.2366 USDT |
0.2619 USDT |
0.2564 USDT |
| 2024-03-10 |
0.2453 USDT |
395,989.1401 ADX |
0.2511 USDT |
0.2412 USDT |
0.2511 USDT |
0.2422 USDT |
| 2024-03-09 |
0.2552 USDT |
599,058.9867 ADX |
0.2522 USDT |
0.2477 USDT |
0.2592 USDT |
0.2526 USDT |
| 2024-03-08 |
0.2427 USDT |
422,828.1841 ADX |
0.2377 USDT |
0.2357 USDT |
0.2464 USDT |
0.2428 USDT |
| 2024-03-07 |
0.2350 USDT |
334,340.4085 ADX |
0.2305 USDT |
0.2305 USDT |
0.2387 USDT |
0.2365 USDT |
| 2024-03-06 |
0.2246 USDT |
327,039.4242 ADX |
0.2199 USDT |
0.2185 USDT |
0.2327 USDT |
0.2309 USDT |
| 2024-03-05 |
0.2360 USDT |
630,219.7362 ADX |
0.2416 USDT |
0.2010 USDT |
0.2426 USDT |
0.2138 USDT |
| 2024-03-04 |
0.2393 USDT |
641,707.6835 ADX |
0.2385 USDT |
0.2351 USDT |
0.2449 USDT |
0.2410 USDT |
| 2024-03-03 |
0.2323 USDT |
707,998.3900 ADX |
0.2326 USDT |
0.2264 USDT |
0.2410 USDT |
0.2408 USDT |
| 2024-03-02 |
0.2273 USDT |
596,629.0858 ADX |
0.2209 USDT |
0.2208 USDT |
0.2386 USDT |
0.2306 USDT |
| 2024-03-01 |
0.2182 USDT |
790,075.2986 ADX |
0.2136 USDT |
0.2135 USDT |
0.2212 USDT |
0.2196 USDT |
| 2024-02-29 |
0.2166 USDT |
721,600.9745 ADX |
0.2154 USDT |
0.2121 USDT |
0.2202 USDT |
0.2124 USDT |