Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.ADXUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 0.1916 | -0.0061 | -3.09% | 0.1977 | 0.1985 | 0.1905 | 8,048,201.00 |
| May 15 2024 | 0.1977 | 0.010 | 5.33% | 0.1877 | 0.1989 | 0.1869 | 11,425,938.00 |
| May 14 2024 | 0.1877 | -0.0042 | -2.19% | 0.192 | 0.1944 | 0.184 | 7,342,744.00 |
| May 13 2024 | 0.1919 | 0.0002 | 0.10% | 0.1918 | 0.1955 | 0.1835 | 6,615,905.00 |
| May 12 2024 | 0.1917 | -0.001 | -0.52% | 0.1925 | 0.1958 | 0.1916 | 3,339,614.00 |
| May 11 2024 | 0.1927 | -0.0026 | -1.33% | 0.1956 | 0.1982 | 0.1926 | 4,354,011.00 |
| May 10 2024 | 0.1953 | -0.0121 | -5.83% | 0.2075 | 0.210 | 0.1932 | 12,247,049.00 |
| May 09 2024 | 0.2074 | 0.0056 | 2.78% | 0.2014 | 0.2084 | 0.1967 | 7,676,292.00 |
| May 08 2024 | 0.2018 | 0.0014 | 0.70% | 0.2009 | 0.2048 | 0.1982 | 14,135,421.00 |
| May 07 2024 | 0.2004 | -0.0068 | -3.28% | 0.2075 | 0.2097 | 0.2001 | 9,850,324.00 |
| May 06 2024 | 0.2072 | -0.0103 | -4.74% | 0.2182 | 0.2191 | 0.2054 | 14,512,243.00 |
| May 05 2024 | 0.2175 | 0.0132 | 6.46% | 0.2052 | 0.2228 | 0.2011 | 15,153,344.00 |
| May 04 2024 | 0.2043 | -0.0009 | -0.44% | 0.2048 | 0.2059 | 0.2004 | 8,027,763.00 |
| May 03 2024 | 0.2052 | 0.0122 | 6.32% | 0.1947 | 0.2073 | 0.1923 | 8,146,693.00 |
| May 02 2024 | 0.193 | 0.0046 | 2.44% | 0.1872 | 0.1958 | 0.1822 | 8,763,521.00 |
| May 01 2024 | 0.1884 | 0.0018 | 0.96% | 0.1872 | 0.1911 | 0.1801 | 20,008,494.00 |
| Apr 30 2024 | 0.1866 | -0.011 | -5.57% | 0.1972 | 0.200 | 0.1818 | 18,825,335.00 |
| Apr 29 2024 | 0.1976 | -0.0031 | -1.54% | 0.2008 | 0.2014 | 0.1919 | 7,756,272.00 |
| Apr 28 2024 | 0.2007 | -0.0041 | -2.00% | 0.2055 | 0.2086 | 0.1996 | 6,154,573.00 |
| Apr 27 2024 | 0.2048 | 0.0064 | 3.23% | 0.1989 | 0.2054 | 0.1928 | 7,409,624.00 |
| Apr 26 2024 | 0.1984 | -0.0101 | -4.84% | 0.2082 | 0.2086 | 0.1982 | 7,687,674.00 |
| Apr 25 2024 | 0.2085 | -0.0004 | -0.19% | 0.209 | 0.2111 | 0.2016 | 8,187,270.00 |
| Apr 24 2024 | 0.2089 | -0.022 | -9.53% | 0.2303 | 0.2309 | 0.2078 | 13,295,896.00 |
| Apr 23 2024 | 0.2309 | 0.0103 | 4.67% | 0.2208 | 0.2386 | 0.2206 | 11,377,770.00 |
| Apr 22 2024 | 0.2206 | -0.0001 | -0.05% | 0.2226 | 0.2296 | 0.2198 | 9,331,867.00 |
| Apr 21 2024 | 0.2207 | -0.0087 | -3.79% | 0.2288 | 0.2321 | 0.2153 | 6,378,837.00 |
| Apr 20 2024 | 0.2294 | 0.0187 | 8.88% | 0.211 | 0.230 | 0.2089 | 5,683,561.00 |
| Apr 19 2024 | 0.2107 | 0.00 | 0.00% | 0.2113 | 0.2176 | 0.1976 | 11,222,372.00 |
| Apr 18 2024 | 0.2107 | 0.0106 | 5.30% | 0.2008 | 0.2121 | 0.1961 | 7,168,342.00 |
| Apr 17 2024 | 0.2001 | -0.0037 | -1.82% | 0.2033 | 0.2056 | 0.1929 | 8,453,690.00 |
| Apr 16 2024 | 0.2038 | 0.0011 | 0.54% | 0.202 | 0.2107 | 0.1951 | 13,325,466.00 |
| Apr 15 2024 | 0.2027 | -0.020 | -8.98% | 0.2221 | 0.2257 | 0.2009 | 12,110,340.00 |
| Apr 14 2024 | 0.2227 | 0.0171 | 8.32% | 0.2045 | 0.2245 | 0.1923 | 8,501,238.00 |
| Apr 13 2024 | 0.2056 | -0.0204 | -9.03% | 0.2254 | 0.235 | 0.1961 | 19,951,384.00 |
| Apr 12 2024 | 0.226 | -0.0349 | -13.38% | 0.2613 | 0.2714 | 0.2209 | 17,267,495.00 |
| Apr 11 2024 | 0.2609 | -0.0187 | -6.69% | 0.2789 | 0.2806 | 0.2607 | 8,677,057.00 |
| Apr 10 2024 | 0.2796 | -0.0105 | -3.62% | 0.2898 | 0.2948 | 0.2677 | 12,526,312.00 |
| Apr 09 2024 | 0.2901 | -0.0207 | -6.66% | 0.3109 | 0.315 | 0.290 | 19,758,651.00 |
| Apr 08 2024 | 0.3108 | -0.0013 | -0.42% | 0.3118 | 0.3155 | 0.3033 | 11,374,800.00 |
| Apr 07 2024 | 0.3121 | 0.0068 | 2.23% | 0.3053 | 0.3181 | 0.3046 | 16,521,910.00 |
| Apr 06 2024 | 0.3053 | 0.0091 | 3.07% | 0.296 | 0.3172 | 0.2953 | 20,171,001.00 |
| Apr 05 2024 | 0.2962 | -0.0242 | -7.55% | 0.3198 | 0.3281 | 0.2961 | 13,178,773.00 |
| Apr 04 2024 | 0.3204 | 0.027 | 9.20% | 0.2939 | 0.3319 | 0.2795 | 18,200,101.00 |
| Apr 03 2024 | 0.2934 | 0.0112 | 3.97% | 0.282 | 0.3284 | 0.2815 | 21,082,862.00 |
| Apr 02 2024 | 0.2822 | -0.0234 | -7.66% | 0.305 | 0.3052 | 0.2807 | 19,252,985.00 |
| Apr 01 2024 | 0.3056 | -0.0202 | -6.20% | 0.3261 | 0.3306 | 0.2966 | 16,769,247.00 |
| Mar 31 2024 | 0.3258 | -0.0175 | -5.10% | 0.3428 | 0.345 | 0.3137 | 17,018,536.00 |
| Mar 30 2024 | 0.3433 | 0.0616 | 21.87% | 0.2817 | 0.387 | 0.2815 | 89,426,043.00 |
| Mar 29 2024 | 0.2817 | -0.004 | -1.40% | 0.2858 | 0.2896 | 0.2792 | 6,436,777.00 |
| Mar 28 2024 | 0.2857 | 0.0072 | 2.59% | 0.2782 | 0.3014 | 0.2762 | 13,864,656.00 |
| Mar 27 2024 | 0.2785 | -0.0061 | -2.14% | 0.284 | 0.3061 | 0.2739 | 18,737,882.00 |
| Mar 26 2024 | 0.2846 | 0.0192 | 7.23% | 0.2654 | 0.345 | 0.2652 | 38,209,329.00 |
| Mar 25 2024 | 0.2654 | -0.006 | -2.21% | 0.2712 | 0.2747 | 0.2613 | 11,128,542.00 |
| Mar 24 2024 | 0.2714 | 0.0226 | 9.08% | 0.2497 | 0.2784 | 0.2461 | 18,237,504.00 |
| Mar 23 2024 | 0.2488 | 0.0003 | 0.12% | 0.2518 | 0.2608 | 0.2486 | 8,100,802.00 |
| Mar 22 2024 | 0.2485 | -0.0037 | -1.47% | 0.2522 | 0.2564 | 0.2402 | 10,600,835.00 |
| Mar 21 2024 | 0.2522 | 0.009 | 3.70% | 0.2427 | 0.2544 | 0.2398 | 12,575,524.00 |
| Mar 20 2024 | 0.2432 | 0.0175 | 7.75% | 0.2269 | 0.2453 | 0.221 | 11,801,363.00 |
| Mar 19 2024 | 0.2257 | -0.0199 | -8.10% | 0.2458 | 0.2472 | 0.2236 | 13,175,645.00 |
| Mar 18 2024 | 0.2456 | -0.0103 | -4.03% | 0.2554 | 0.2572 | 0.2338 | 11,723,075.00 |
| Mar 17 2024 | 0.2559 | 0.0192 | 8.11% | 0.2376 | 0.2576 | 0.2322 | 11,380,099.00 |
| Mar 16 2024 | 0.2367 | -0.020 | -7.79% | 0.2569 | 0.268 | 0.2338 | 10,909,203.00 |
| Mar 15 2024 | 0.2567 | -0.0133 | -4.93% | 0.2656 | 0.2686 | 0.2419 | 11,320,490.00 |
| Mar 14 2024 | 0.270 | 0.00 | 0.00% | 0.270 | 0.270 | 0.270 | 0.00 |
| Mar 13 2024 | 0.270 | 0.0144 | 5.63% | 0.2556 | 0.2735 | 0.2537 | 12,307,298.00 |
| Mar 12 2024 | 0.2556 | -0.0006 | -0.23% | 0.256 | 0.270 | 0.2454 | 14,646,899.00 |
| Mar 11 2024 | 0.2562 | 0.0144 | 5.96% | 0.2419 | 0.2626 | 0.2357 | 13,047,147.00 |
| Mar 10 2024 | 0.2418 | -0.0088 | -3.51% | 0.2507 | 0.2507 | 0.2387 | 11,979,114.00 |
| Mar 09 2024 | 0.2506 | -0.0015 | -0.60% | 0.2523 | 0.2597 | 0.2465 | 10,401,336.00 |
| Mar 08 2024 | 0.2521 | 0.0142 | 5.97% | 0.238 | 0.2528 | 0.235 | 10,346,556.00 |
| Mar 07 2024 | 0.2379 | 0.007 | 3.03% | 0.2308 | 0.2392 | 0.2304 | 9,400,557.00 |
| Mar 06 2024 | 0.2309 | 0.0112 | 5.10% | 0.2206 | 0.2329 | 0.2182 | 10,486,238.00 |
| Mar 05 2024 | 0.2197 | -0.022 | -9.10% | 0.2415 | 0.2429 | 0.2078 | 14,539,460.00 |
| Mar 04 2024 | 0.2417 | 0.0032 | 1.34% | 0.2384 | 0.2455 | 0.235 | 13,287,754.00 |
| Mar 03 2024 | 0.2385 | 0.0059 | 2.54% | 0.2329 | 0.241 | 0.2259 | 9,991,912.00 |
| Mar 02 2024 | 0.2326 | 0.0119 | 5.39% | 0.221 | 0.2391 | 0.2208 | 14,406,926.00 |
| Mar 01 2024 | 0.2207 | 0.0072 | 3.37% | 0.2135 | 0.2218 | 0.2135 | 9,788,384.00 |
| Feb 29 2024 | 0.2135 | -0.0021 | -0.97% | 0.215 | 0.2203 | 0.2116 | 12,602,445.00 |
| Feb 28 2024 | 0.2156 | 0.0073 | 3.50% | 0.2085 | 0.2217 | 0.2072 | 18,441,678.00 |
| Feb 27 2024 | 0.2083 | -0.0016 | -0.76% | 0.210 | 0.2162 | 0.2082 | 13,785,248.00 |
| Feb 26 2024 | 0.2099 | 0.0049 | 2.39% | 0.205 | 0.2168 | 0.2031 | 13,287,506.00 |
| Feb 25 2024 | 0.205 | -0.0055 | -2.61% | 0.2106 | 0.2136 | 0.2049 | 8,571,151.00 |
| Feb 24 2024 | 0.2105 | -0.0017 | -0.80% | 0.2133 | 0.220 | 0.2036 | 27,340,006.00 |
| Feb 23 2024 | 0.2122 | 0.014 | 7.06% | 0.1979 | 0.2929 | 0.1947 | 95,103,490.00 |
| Feb 22 2024 | 0.1982 | 0.0065 | 3.39% | 0.1914 | 0.201 | 0.1877 | 6,453,069.00 |
| Feb 21 2024 | 0.1917 | -0.0006 | -0.31% | 0.1923 | 0.1959 | 0.1869 | 5,431,357.00 |
| Feb 20 2024 | 0.1923 | -0.0065 | -3.27% | 0.1988 | 0.2029 | 0.1888 | 10,637,244.00 |
| Feb 19 2024 | 0.1988 | -0.0039 | -1.92% | 0.2029 | 0.2037 | 0.1988 | 7,151,121.00 |
| Feb 18 2024 | 0.2027 | 0.0073 | 3.74% | 0.1956 | 0.2052 | 0.1939 | 5,183,003.00 |
| Feb 17 2024 | 0.1954 | -0.0062 | -3.08% | 0.2015 | 0.2017 | 0.1922 | 6,663,540.00 |
