Register for real-time alerts, custom portfolio, and market moversADXUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21 2024 | 0.1793 | -0.0038 | -2.08% | 0.1833 | 0.1852 | 0.1767 | 4,843,202.00 |
| Jul 20 2024 | 0.1831 | -0.0017 | -0.92% | 0.1851 | 0.1884 | 0.183 | 2,470,703.00 |
| Jul 19 2024 | 0.1848 | 0.006 | 3.36% | 0.1802 | 0.1852 | 0.1769 | 2,616,183.00 |
| Jul 18 2024 | 0.1788 | -0.0032 | -1.76% | 0.1821 | 0.1861 | 0.1775 | 3,471,275.00 |
| Jul 17 2024 | 0.182 | -0.0005 | -0.27% | 0.1824 | 0.1866 | 0.1803 | 3,433,956.00 |
| Jul 16 2024 | 0.1825 | 0.0004 | 0.22% | 0.1824 | 0.1834 | 0.1731 | 4,796,624.00 |
| Jul 15 2024 | 0.1821 | 0.0052 | 2.94% | 0.1773 | 0.1824 | 0.1768 | 3,627,778.00 |
| Jul 14 2024 | 0.1769 | 0.0054 | 3.15% | 0.1714 | 0.1779 | 0.1714 | 2,220,157.00 |
| Jul 13 2024 | 0.1715 | 0.0062 | 3.75% | 0.1656 | 0.172 | 0.1653 | 1,541,243.00 |
| Jul 12 2024 | 0.1653 | -0.0004 | -0.24% | 0.1659 | 0.1678 | 0.1634 | 3,461,637.00 |
| Jul 11 2024 | 0.1657 | 0.0015 | 0.91% | 0.1639 | 0.1723 | 0.1632 | 8,123,666.00 |
| Jul 10 2024 | 0.1642 | 0.0047 | 2.95% | 0.1598 | 0.1648 | 0.1576 | 5,332,929.00 |
| Jul 09 2024 | 0.1595 | 0.0034 | 2.18% | 0.1562 | 0.1601 | 0.1551 | 4,940,321.00 |
| Jul 08 2024 | 0.1561 | 0.0084 | 5.69% | 0.1479 | 0.1625 | 0.1465 | 17,438,421.00 |
| Jul 07 2024 | 0.1477 | -0.0081 | -5.20% | 0.1554 | 0.1679 | 0.1456 | 13,408,488.00 |
| Jul 06 2024 | 0.1558 | 0.017 | 12.25% | 0.1386 | 0.1562 | 0.1371 | 4,723,693.00 |
| Jul 05 2024 | 0.1388 | -0.0009 | -0.64% | 0.1396 | 0.1427 | 0.1307 | 12,021,173.00 |
| Jul 04 2024 | 0.1397 | -0.0111 | -7.36% | 0.1511 | 0.1606 | 0.1396 | 16,152,948.00 |
| Jul 03 2024 | 0.1508 | -0.0101 | -6.28% | 0.1609 | 0.161 | 0.1488 | 5,762,131.00 |
| Jul 02 2024 | 0.1609 | -0.006 | -3.59% | 0.1669 | 0.1671 | 0.1599 | 3,815,591.00 |
| Jul 01 2024 | 0.1669 | -0.0052 | -3.02% | 0.1723 | 0.1735 | 0.1668 | 2,900,799.00 |
| Jun 30 2024 | 0.1721 | 0.0056 | 3.36% | 0.1665 | 0.1762 | 0.1653 | 5,646,963.00 |
| Jun 29 2024 | 0.1665 | -0.0011 | -0.66% | 0.1676 | 0.1692 | 0.1662 | 3,038,303.00 |
| Jun 28 2024 | 0.1676 | -0.0044 | -2.56% | 0.1725 | 0.1766 | 0.1674 | 5,682,108.00 |
| Jun 27 2024 | 0.172 | 0.0033 | 1.96% | 0.1684 | 0.174 | 0.166 | 3,424,945.00 |
| Jun 26 2024 | 0.1687 | -0.0021 | -1.23% | 0.1711 | 0.173 | 0.1662 | 3,557,684.00 |
| Jun 25 2024 | 0.1708 | -0.0041 | -2.34% | 0.1755 | 0.1791 | 0.1692 | 7,327,385.00 |
| Jun 24 2024 | 0.1749 | 0.0058 | 3.43% | 0.1699 | 0.1756 | 0.1634 | 5,696,238.00 |
| Jun 23 2024 | 0.1691 | -0.0035 | -2.03% | 0.1719 | 0.1772 | 0.169 | 2,168,673.00 |
| Jun 22 2024 | 0.1726 | 0.0006 | 0.35% | 0.1734 | 0.1744 | 0.1695 | 1,704,431.00 |
| Jun 21 2024 | 0.172 | -0.0036 | -2.05% | 0.1754 | 0.1756 | 0.1683 | 4,676,776.00 |
| Jun 20 2024 | 0.1756 | 0.0093 | 5.59% | 0.1656 | 0.1922 | 0.1654 | 9,505,084.00 |
| Jun 19 2024 | 0.1663 | 0.0016 | 0.97% | 0.1643 | 0.1703 | 0.1627 | 2,797,325.00 |
| Jun 18 2024 | 0.1647 | -0.0153 | -8.50% | 0.1801 | 0.1804 | 0.1542 | 9,720,436.00 |
| Jun 17 2024 | 0.180 | -0.0078 | -4.15% | 0.1879 | 0.1895 | 0.180 | 9,303,963.00 |
| Jun 16 2024 | 0.1878 | 0.0035 | 1.90% | 0.1844 | 0.189 | 0.182 | 2,158,129.00 |
| Jun 15 2024 | 0.1843 | -0.0001 | -0.05% | 0.1838 | 0.1867 | 0.1825 | 2,801,879.00 |
| Jun 14 2024 | 0.1844 | -0.0015 | -0.81% | 0.1871 | 0.200 | 0.1819 | 12,710,230.00 |
| Jun 13 2024 | 0.1859 | -0.0111 | -5.63% | 0.1963 | 0.1971 | 0.1841 | 10,730,259.00 |
| Jun 12 2024 | 0.197 | 0.0142 | 7.77% | 0.183 | 0.1983 | 0.1804 | 9,670,493.00 |
| Jun 11 2024 | 0.1828 | -0.0113 | -5.82% | 0.1941 | 0.1943 | 0.1821 | 11,333,142.00 |
| Jun 10 2024 | 0.1941 | -0.0063 | -3.14% | 0.2004 | 0.2004 | 0.1939 | 4,872,867.00 |
| Jun 09 2024 | 0.2004 | 0.0048 | 2.45% | 0.1954 | 0.202 | 0.195 | 3,877,780.00 |
| Jun 08 2024 | 0.1956 | -0.0049 | -2.44% | 0.1992 | 0.2024 | 0.195 | 4,532,056.00 |
| Jun 07 2024 | 0.2005 | -0.015 | -6.96% | 0.2185 | 0.2264 | 0.1982 | 11,869,415.00 |
| Jun 06 2024 | 0.2155 | -0.0003 | -0.14% | 0.2161 | 0.2163 | 0.2116 | 4,882,091.00 |
| Jun 05 2024 | 0.2158 | 0.0092 | 4.45% | 0.2071 | 0.2258 | 0.207 | 9,333,753.00 |
| Jun 04 2024 | 0.2066 | 0.0029 | 1.42% | 0.2037 | 0.2067 | 0.2006 | 5,878,225.00 |
| Jun 03 2024 | 0.2037 | -0.0053 | -2.54% | 0.209 | 0.2117 | 0.2034 | 6,148,473.00 |
| Jun 02 2024 | 0.209 | -0.003 | -1.42% | 0.2121 | 0.2148 | 0.2089 | 3,888,540.00 |
| Jun 01 2024 | 0.212 | 0.0003 | 0.14% | 0.2119 | 0.2149 | 0.2094 | 2,561,249.00 |
| May 31 2024 | 0.2117 | 0.0033 | 1.58% | 0.2085 | 0.2125 | 0.2065 | 4,662,283.00 |
| May 30 2024 | 0.2084 | -0.0012 | -0.57% | 0.210 | 0.2129 | 0.2048 | 9,568,889.00 |
| May 29 2024 | 0.2096 | -0.0042 | -1.96% | 0.2139 | 0.2217 | 0.2096 | 12,018,550.00 |
| May 28 2024 | 0.2138 | -0.0023 | -1.06% | 0.2164 | 0.2169 | 0.2105 | 12,769,427.00 |
| May 27 2024 | 0.2161 | 0.0053 | 2.51% | 0.2106 | 0.2229 | 0.2106 | 9,009,172.00 |
| May 26 2024 | 0.2108 | -0.0089 | -4.05% | 0.2198 | 0.2211 | 0.2085 | 7,943,994.00 |
| May 25 2024 | 0.2197 | 0.0128 | 6.19% | 0.2066 | 0.2259 | 0.2065 | 10,375,233.00 |
| May 24 2024 | 0.2069 | 0.001 | 0.49% | 0.2057 | 0.2097 | 0.2019 | 9,337,546.00 |
| May 23 2024 | 0.2059 | -0.0101 | -4.68% | 0.2155 | 0.218 | 0.2025 | 20,014,407.00 |
| May 22 2024 | 0.216 | -0.0019 | -0.87% | 0.2173 | 0.235 | 0.206 | 31,894,439.00 |
| May 21 2024 | 0.2179 | 0.0116 | 5.62% | 0.2062 | 0.311 | 0.1998 | 88,101,633.00 |
| May 20 2024 | 0.2063 | 0.017 | 8.98% | 0.1892 | 0.208 | 0.1869 | 14,567,019.00 |
| May 19 2024 | 0.1893 | -0.0082 | -4.15% | 0.197 | 0.1985 | 0.1891 | 6,601,029.00 |
| May 18 2024 | 0.1975 | 0.0003 | 0.15% | 0.1982 | 0.2032 | 0.1969 | 3,012,913.00 |
| May 17 2024 | 0.1972 | 0.0056 | 2.92% | 0.1915 | 0.199 | 0.1905 | 4,271,835.00 |
| 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 |
