Register for streaming realtime charts, analysis tools, and prices.
ADXBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 0.00000289 | 0.00000003 | 1.05% | 0.00000286 | 0.00000296 | 0.00000281 | 1,652,606.00 |
| May 19 2024 | 0.00000286 | -0.00000009 | -3.05% | 0.00000295 | 0.00000296 | 0.00000286 | 454,680.00 |
| May 18 2024 | 0.00000295 | 0.00000000 | 0.00% | 0.00000296 | 0.00000303 | 0.00000295 | 186,396.00 |
| May 17 2024 | 0.00000295 | 0.00000001 | 0.34% | 0.00000294 | 0.00000299 | 0.00000290 | 299,594.00 |
| May 16 2024 | 0.00000294 | -0.00000004 | -1.34% | 0.00000298 | 0.00000301 | 0.00000291 | 971,728.00 |
| May 15 2024 | 0.00000298 | -0.00000007 | -2.30% | 0.00000303 | 0.00000309 | 0.00000298 | 602,247.00 |
| May 14 2024 | 0.00000305 | 0.00000000 | 0.00% | 0.00000305 | 0.00000311 | 0.00000297 | 764,029.00 |
| May 13 2024 | 0.00000305 | -0.00000007 | -2.24% | 0.00000311 | 0.00000311 | 0.00000301 | 807,226.00 |
| May 12 2024 | 0.00000312 | -0.00000005 | -1.58% | 0.00000317 | 0.00000319 | 0.00000312 | 503,997.00 |
| May 11 2024 | 0.00000317 | -0.00000004 | -1.25% | 0.00000321 | 0.00000324 | 0.00000317 | 512,985.00 |
| May 10 2024 | 0.00000321 | -0.00000009 | -2.73% | 0.00000329 | 0.00000334 | 0.00000320 | 1,002,997.00 |
| May 09 2024 | 0.00000330 | 0.00000000 | 0.00% | 0.00000329 | 0.00000331 | 0.00000323 | 557,894.00 |
| May 08 2024 | 0.00000330 | 0.00000008 | 2.48% | 0.00000322 | 0.00000331 | 0.00000319 | 690,452.00 |
| May 07 2024 | 0.00000322 | -0.00000006 | -1.83% | 0.00000328 | 0.00000329 | 0.00000322 | 702,024.00 |
| May 06 2024 | 0.00000328 | -0.00000012 | -3.53% | 0.00000339 | 0.00000342 | 0.00000326 | 1,161,816.00 |
| May 05 2024 | 0.00000340 | 0.00000020 | 6.25% | 0.00000320 | 0.00000348 | 0.00000318 | 1,355,642.00 |
| May 04 2024 | 0.00000320 | -0.00000006 | -1.84% | 0.00000326 | 0.00000326 | 0.00000315 | 468,808.00 |
| May 03 2024 | 0.00000326 | -0.00000001 | -0.31% | 0.00000329 | 0.00000330 | 0.00000322 | 554,458.00 |
| May 02 2024 | 0.00000327 | 0.00000004 | 1.24% | 0.00000322 | 0.00000330 | 0.00000319 | 304,876.00 |
| May 01 2024 | 0.00000323 | 0.00000016 | 5.21% | 0.00000307 | 0.00000325 | 0.00000307 | 786,917.00 |
| Apr 30 2024 | 0.00000307 | -0.00000002 | -0.65% | 0.00000309 | 0.00000314 | 0.00000301 | 1,194,969.00 |
| Apr 29 2024 | 0.00000309 | -0.00000009 | -2.83% | 0.00000318 | 0.00000319 | 0.00000308 | 379,242.00 |
| Apr 28 2024 | 0.00000318 | -0.00000004 | -1.24% | 0.00000323 | 0.00000325 | 0.00000318 | 372,264.00 |
| Apr 27 2024 | 0.00000322 | 0.00000011 | 3.54% | 0.00000311 | 0.00000324 | 0.00000308 | 435,384.00 |
| Apr 26 2024 | 0.00000311 | -0.00000012 | -3.72% | 0.00000322 | 0.00000324 | 0.00000311 | 1,218,759.00 |
| Apr 25 2024 | 0.00000323 | -0.00000002 | -0.62% | 0.00000324 | 0.00000327 | 0.00000318 | 929,626.00 |
| Apr 24 2024 | 0.00000325 | -0.00000023 | -6.61% | 0.00000346 | 0.00000346 | 0.00000325 | 2,260,540.00 |
| Apr 23 2024 | 0.00000348 | 0.00000018 | 5.45% | 0.00000331 | 0.00000360 | 0.00000331 | 1,144,641.00 |
| Apr 22 2024 | 0.00000330 | -0.00000009 | -2.65% | 0.00000342 | 0.00000346 | 0.00000330 | 1,131,811.00 |
| Apr 21 2024 | 0.00000339 | -0.00000015 | -4.24% | 0.00000353 | 0.00000355 | 0.00000330 | 889,207.00 |
| Apr 20 2024 | 0.00000354 | 0.00000024 | 7.27% | 0.00000331 | 0.00000356 | 0.00000329 | 844,726.00 |
| Apr 19 2024 | 0.00000330 | -0.00000002 | -0.60% | 0.00000334 | 0.00000337 | 0.00000328 | 1,607,345.00 |
| Apr 18 2024 | 0.00000332 | 0.00000006 | 1.84% | 0.00000326 | 0.00000333 | 0.00000321 | 890,627.00 |
| Apr 17 2024 | 0.00000326 | 0.00000006 | 1.88% | 0.00000319 | 0.00000330 | 0.00000313 | 2,041,326.00 |
| Apr 16 2024 | 0.00000320 | -0.00000001 | -0.31% | 0.00000319 | 0.00000330 | 0.00000313 | 2,389,633.00 |
| Apr 15 2024 | 0.00000321 | -0.00000018 | -5.31% | 0.00000339 | 0.00000340 | 0.00000320 | 2,466,017.00 |
| Apr 14 2024 | 0.00000339 | 0.00000017 | 5.28% | 0.00000320 | 0.00000342 | 0.00000308 | 1,869,451.00 |
| Apr 13 2024 | 0.00000322 | -0.00000016 | -4.73% | 0.00000337 | 0.00000361 | 0.00000313 | 4,809,538.00 |
| Apr 12 2024 | 0.00000338 | -0.00000035 | -9.38% | 0.00000373 | 0.00000382 | 0.00000332 | 2,973,811.00 |
| Apr 11 2024 | 0.00000373 | -0.00000022 | -5.57% | 0.00000396 | 0.00000396 | 0.00000372 | 1,525,713.00 |
| Apr 10 2024 | 0.00000395 | -0.00000025 | -5.95% | 0.00000419 | 0.00000424 | 0.00000394 | 2,175,429.00 |
| Apr 09 2024 | 0.00000420 | -0.00000014 | -3.23% | 0.00000433 | 0.00000442 | 0.00000419 | 2,368,506.00 |
| Apr 08 2024 | 0.00000434 | -0.00000016 | -3.56% | 0.00000451 | 0.00000451 | 0.00000428 | 2,128,588.00 |
| Apr 07 2024 | 0.00000450 | 0.00000007 | 1.58% | 0.00000443 | 0.00000458 | 0.00000440 | 2,175,640.00 |
| Apr 06 2024 | 0.00000443 | 0.00000007 | 1.61% | 0.00000436 | 0.00000467 | 0.00000436 | 2,785,846.00 |
| Apr 05 2024 | 0.00000436 | -0.00000031 | -6.64% | 0.00000468 | 0.00000480 | 0.00000436 | 3,292,526.00 |
| Apr 04 2024 | 0.00000467 | 0.00000021 | 4.71% | 0.00000445 | 0.00000490 | 0.00000429 | 3,131,745.00 |
| Apr 03 2024 | 0.00000446 | 0.00000014 | 3.24% | 0.00000430 | 0.00000492 | 0.00000430 | 4,628,839.00 |
| Apr 02 2024 | 0.00000432 | -0.00000007 | -1.59% | 0.00000439 | 0.00000449 | 0.00000428 | 2,957,084.00 |
| Apr 01 2024 | 0.00000439 | -0.00000018 | -3.94% | 0.00000457 | 0.00000466 | 0.00000432 | 1,857,725.00 |
| Mar 31 2024 | 0.00000457 | -0.00000037 | -7.49% | 0.00000491 | 0.00000494 | 0.00000449 | 4,814,019.00 |
| Mar 30 2024 | 0.00000494 | 0.00000090 | 22.28% | 0.00000404 | 0.00000546 | 0.00000403 | 22,856,872.00 |
| Mar 29 2024 | 0.00000404 | 0.00000000 | 0.00% | 0.00000404 | 0.00000410 | 0.00000398 | 1,089,008.00 |
| Mar 28 2024 | 0.00000404 | 0.00000003 | 0.75% | 0.00000400 | 0.00000427 | 0.00000397 | 2,934,371.00 |
| Mar 27 2024 | 0.00000401 | -0.00000005 | -1.23% | 0.00000406 | 0.00000439 | 0.00000399 | 4,988,849.00 |
| Mar 26 2024 | 0.00000406 | 0.00000026 | 6.84% | 0.00000379 | 0.00000493 | 0.00000379 | 8,085,919.00 |
| Mar 25 2024 | 0.00000380 | -0.00000024 | -5.94% | 0.00000404 | 0.00000411 | 0.00000378 | 2,943,038.00 |
| Mar 24 2024 | 0.00000404 | 0.00000015 | 3.86% | 0.00000389 | 0.00000425 | 0.00000385 | 3,451,637.00 |
| Mar 23 2024 | 0.00000389 | -0.00000001 | -0.26% | 0.00000396 | 0.00000404 | 0.00000386 | 1,278,646.00 |
| Mar 22 2024 | 0.00000390 | 0.00000005 | 1.30% | 0.00000385 | 0.00000399 | 0.00000379 | 2,559,538.00 |
| Mar 21 2024 | 0.00000385 | 0.00000027 | 7.54% | 0.00000359 | 0.00000385 | 0.00000358 | 2,620,689.00 |
| Mar 20 2024 | 0.00000358 | -0.00000006 | -1.65% | 0.00000365 | 0.00000367 | 0.00000351 | 3,281,072.00 |
| Mar 19 2024 | 0.00000364 | 0.00000001 | 0.28% | 0.00000363 | 0.00000376 | 0.00000356 | 4,434,581.00 |
| Mar 18 2024 | 0.00000363 | -0.00000011 | -2.94% | 0.00000374 | 0.00000376 | 0.00000350 | 3,118,628.00 |
| Mar 17 2024 | 0.00000374 | 0.00000012 | 3.31% | 0.00000362 | 0.00000381 | 0.00000356 | 2,904,127.00 |
| Mar 16 2024 | 0.00000362 | -0.00000008 | -2.16% | 0.00000369 | 0.00000388 | 0.00000357 | 3,773,409.00 |
| Mar 15 2024 | 0.00000370 | 0.00000000 | 0.00% | 0.00000371 | 0.00000384 | 0.00000363 | 4,558,109.00 |
| Mar 14 2024 | 0.00000370 | 0.00000000 | 0.00% | 0.00000370 | 0.00000370 | 0.00000370 | 0.00 |
| Mar 13 2024 | 0.00000370 | 0.00000013 | 3.64% | 0.00000357 | 0.00000374 | 0.00000350 | 3,733,577.00 |
| Mar 12 2024 | 0.00000357 | 0.00000002 | 0.56% | 0.00000355 | 0.00000374 | 0.00000352 | 4,276,320.00 |
| Mar 11 2024 | 0.00000355 | 0.00000005 | 1.43% | 0.00000351 | 0.00000366 | 0.00000345 | 3,777,662.00 |
| Mar 10 2024 | 0.00000350 | -0.00000017 | -4.63% | 0.00000366 | 0.00000367 | 0.00000348 | 3,826,733.00 |
| Mar 09 2024 | 0.00000367 | -0.00000002 | -0.54% | 0.00000370 | 0.00000379 | 0.00000364 | 2,227,019.00 |
| Mar 08 2024 | 0.00000369 | 0.00000012 | 3.36% | 0.00000356 | 0.00000370 | 0.00000350 | 3,518,329.00 |
| Mar 07 2024 | 0.00000357 | 0.00000007 | 2.00% | 0.00000349 | 0.00000358 | 0.00000345 | 2,429,818.00 |
| Mar 06 2024 | 0.00000350 | 0.00000004 | 1.16% | 0.00000346 | 0.00000352 | 0.00000333 | 2,737,337.00 |
| Mar 05 2024 | 0.00000346 | -0.00000008 | -2.26% | 0.00000354 | 0.00000364 | 0.00000334 | 5,547,564.00 |
| Mar 04 2024 | 0.00000354 | -0.00000024 | -6.35% | 0.00000377 | 0.00000377 | 0.00000354 | 5,733,251.00 |
| Mar 03 2024 | 0.00000378 | 0.00000003 | 0.80% | 0.00000376 | 0.00000384 | 0.00000367 | 1,884,442.00 |
| Mar 02 2024 | 0.00000375 | 0.00000021 | 5.93% | 0.00000355 | 0.00000387 | 0.00000354 | 2,979,811.00 |
| Mar 01 2024 | 0.00000354 | 0.00000006 | 1.72% | 0.00000349 | 0.00000357 | 0.00000348 | 2,819,899.00 |
| Feb 29 2024 | 0.00000348 | 0.00000003 | 0.87% | 0.00000345 | 0.00000355 | 0.00000338 | 4,472,324.00 |
| Feb 28 2024 | 0.00000345 | -0.00000020 | -5.48% | 0.00000366 | 0.00000387 | 0.00000344 | 6,751,059.00 |
| Feb 27 2024 | 0.00000365 | -0.00000020 | -5.19% | 0.00000385 | 0.00000385 | 0.00000365 | 4,361,005.00 |
| Feb 26 2024 | 0.00000385 | -0.00000011 | -2.78% | 0.00000397 | 0.00000405 | 0.00000382 | 3,323,621.00 |
| Feb 25 2024 | 0.00000396 | -0.00000011 | -2.70% | 0.00000408 | 0.00000413 | 0.00000396 | 1,703,760.00 |
| Feb 24 2024 | 0.00000407 | -0.00000013 | -3.10% | 0.00000420 | 0.00000429 | 0.00000401 | 8,166,952.00 |
| Feb 23 2024 | 0.00000420 | 0.00000034 | 8.81% | 0.00000385 | 0.00000570 | 0.00000381 | 20,209,537.00 |
| Feb 22 2024 | 0.00000386 | 0.00000016 | 4.32% | 0.00000369 | 0.00000387 | 0.00000365 | 1,491,977.00 |
| Feb 21 2024 | 0.00000370 | 0.00000002 | 0.54% | 0.00000368 | 0.00000375 | 0.00000366 | 1,014,175.00 |
