Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ADXUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 0.17121 | -0.00313 | -1.80% | 0.17434 | 0.17434 | 0.16106 | 5,430.00 |
| Jul 22 2024 | 0.17434 | -0.00673 | -3.72% | 0.18409 | 0.18409 | 0.16584 | 6,892.00 |
| Jul 21 2024 | 0.18107 | -0.00131 | -0.72% | 0.18238 | 0.18667 | 0.17935 | 5,155.00 |
| Jul 20 2024 | 0.18238 | 0.0016 | 0.89% | 0.18078 | 0.18901 | 0.17533 | 3,289.00 |
| Jul 19 2024 | 0.18078 | -0.00275 | -1.50% | 0.18353 | 0.18353 | 0.17753 | 799.00 |
| Jul 18 2024 | 0.18353 | 0.00096 | 0.53% | 0.18257 | 0.18747 | 0.18257 | 1,220.00 |
| Jul 17 2024 | 0.18257 | 0.00205 | 1.14% | 0.18052 | 0.19469 | 0.18022 | 2,152.00 |
| Jul 16 2024 | 0.18052 | -0.00301 | -1.64% | 0.18353 | 0.18706 | 0.17698 | 3,913.00 |
| Jul 15 2024 | 0.18353 | 0.00818 | 4.66% | 0.17753 | 0.20467 | 0.17129 | 7,876.00 |
| Jul 14 2024 | 0.17535 | 0.0056 | 3.30% | 0.16975 | 0.17535 | 0.16662 | 1,689.00 |
| Jul 13 2024 | 0.16975 | 0.00021 | 0.12% | 0.16454 | 0.16975 | 0.16454 | 1,634.00 |
| Jul 12 2024 | 0.16954 | 0.005 | 3.04% | 0.16454 | 0.16954 | 0.16454 | 5.00 |
| Jul 11 2024 | 0.16454 | -0.00044 | -0.27% | 0.165 | 0.17279 | 0.16001 | 4,426.00 |
| Jul 10 2024 | 0.16498 | 0.00747 | 4.74% | 0.15751 | 0.16604 | 0.15751 | 2,965.00 |
| Jul 09 2024 | 0.15751 | 0.0058 | 3.82% | 0.15171 | 0.15836 | 0.15171 | 4,002.00 |
| Jul 08 2024 | 0.15171 | 0.00171 | 1.14% | 0.1475 | 0.15994 | 0.1475 | 28,843.00 |
| Jul 07 2024 | 0.150 | -0.00383 | -2.49% | 0.15383 | 0.21037 | 0.13449 | 39,877.00 |
| Jul 06 2024 | 0.15383 | 0.01083 | 7.57% | 0.143 | 0.15565 | 0.1388 | 1,763.00 |
| Jul 05 2024 | 0.143 | -0.00293 | -2.01% | 0.14593 | 0.14724 | 0.13112 | 6,302.00 |
| Jul 04 2024 | 0.14593 | -0.00509 | -3.37% | 0.15102 | 0.16271 | 0.14281 | 14,385.00 |
| Jul 03 2024 | 0.15102 | -0.0105 | -6.50% | 0.16197 | 0.16197 | 0.14793 | 2,101.00 |
| Jul 02 2024 | 0.16152 | -0.00554 | -3.32% | 0.16706 | 0.17019 | 0.16152 | 2,302.00 |
| Jul 01 2024 | 0.16706 | -0.00247 | -1.46% | 0.21091 | 0.21091 | 0.16706 | 27,299.00 |
| Jun 30 2024 | 0.16953 | 0.00093 | 0.55% | 0.1686 | 0.17492 | 0.16314 | 5,956.00 |
| Jun 29 2024 | 0.1686 | 0.00071 | 0.42% | 0.16789 | 0.1686 | 0.1656 | 283.00 |
| Jun 28 2024 | 0.16789 | -0.00342 | -2.00% | 0.17131 | 0.17551 | 0.16789 | 2,958.00 |
| Jun 27 2024 | 0.17131 | 0.00363 | 2.16% | 0.16768 | 0.17131 | 0.16592 | 379.00 |
| Jun 26 2024 | 0.16768 | -0.00329 | -1.92% | 0.16641 | 0.17311 | 0.16185 | 29,351.00 |
| Jun 25 2024 | 0.17097 | -0.00336 | -1.93% | 0.17433 | 0.17937 | 0.16823 | 7,705.00 |
| Jun 24 2024 | 0.17433 | 0.00365 | 2.14% | 0.17068 | 0.17706 | 0.16441 | 13,506.00 |
| Jun 23 2024 | 0.17068 | -0.00209 | -1.21% | 0.17277 | 0.17634 | 0.17068 | 5,430.00 |
| Jun 22 2024 | 0.17277 | 0.00193 | 1.13% | 0.17084 | 0.17434 | 0.16782 | 1,581.00 |
| Jun 21 2024 | 0.17084 | -0.00628 | -3.55% | 0.17712 | 0.18077 | 0.17028 | 5,170.00 |
| Jun 20 2024 | 0.17712 | 0.00951 | 5.67% | 0.16761 | 0.18838 | 0.16566 | 23,447.00 |
| Jun 19 2024 | 0.16761 | 0.00495 | 3.04% | 0.16266 | 0.17121 | 0.16199 | 4,598.00 |
| Jun 18 2024 | 0.16266 | -0.02142 | -11.64% | 0.18408 | 0.18408 | 0.15926 | 15,142.00 |
| Jun 17 2024 | 0.18408 | -0.00282 | -1.51% | 0.1869 | 0.19085 | 0.177 | 35,290.00 |
| Jun 16 2024 | 0.1869 | 0.00177 | 0.96% | 0.18513 | 0.19345 | 0.18166 | 7,984.00 |
| Jun 15 2024 | 0.18513 | 0.0014 | 0.76% | 0.18373 | 0.18521 | 0.18059 | 2,854.00 |
| Jun 14 2024 | 0.18373 | -0.00185 | -1.00% | 0.18558 | 0.19862 | 0.17698 | 22,657.00 |
| Jun 13 2024 | 0.18558 | -0.00882 | -4.54% | 0.1944 | 0.19723 | 0.17853 | 58,119.00 |
| Jun 12 2024 | 0.1944 | 0.01092 | 5.95% | 0.18348 | 0.19791 | 0.18076 | 8,178.00 |
| Jun 11 2024 | 0.18348 | -0.0117 | -5.99% | 0.19518 | 0.19518 | 0.18029 | 3,772.00 |
| Jun 10 2024 | 0.19518 | -0.00452 | -2.26% | 0.20006 | 0.20006 | 0.193 | 30,296.00 |
| Jun 09 2024 | 0.1997 | 0.00236 | 1.20% | 0.19972 | 0.20101 | 0.19299 | 3,086.00 |
| Jun 08 2024 | 0.19734 | -0.00233 | -1.17% | 0.19967 | 0.20817 | 0.19224 | 4,441.00 |
| Jun 07 2024 | 0.19967 | -0.01457 | -6.80% | 0.21572 | 0.22359 | 0.18577 | 42,140.00 |
| Jun 06 2024 | 0.21424 | -0.00579 | -2.63% | 0.22003 | 0.22025 | 0.20993 | 12,297.00 |
| Jun 05 2024 | 0.22003 | 0.01607 | 7.88% | 0.21091 | 0.22698 | 0.18435 | 61,585.00 |
| Jun 04 2024 | 0.20396 | 0.00022 | 0.11% | 0.20374 | 0.20661 | 0.2007 | 10,282.00 |
| Jun 03 2024 | 0.20374 | -0.00387 | -1.86% | 0.20761 | 0.21056 | 0.1969 | 38,637.00 |
| Jun 02 2024 | 0.20761 | -0.00482 | -2.27% | 0.21243 | 0.213 | 0.20419 | 45,539.00 |
| Jun 01 2024 | 0.21243 | 0.00449 | 2.16% | 0.20794 | 0.21721 | 0.20506 | 57,906.00 |
| May 31 2024 | 0.20794 | -0.00054 | -0.26% | 0.20744 | 0.21091 | 0.20372 | 20,865.00 |
| May 30 2024 | 0.20848 | -0.00302 | -1.43% | 0.2115 | 0.21255 | 0.20418 | 11,186.00 |
| May 29 2024 | 0.2115 | 0.00008 | 0.04% | 0.21142 | 0.22027 | 0.21142 | 12,453.00 |
| May 28 2024 | 0.21142 | -0.00539 | -2.49% | 0.21681 | 0.21711 | 0.21037 | 14,458.00 |
| May 27 2024 | 0.21681 | 0.00714 | 3.41% | 0.20992 | 0.222 | 0.20869 | 57,068.00 |
| May 26 2024 | 0.20967 | -0.01261 | -5.67% | 0.22228 | 0.226 | 0.20926 | 30,043.00 |
| May 25 2024 | 0.22228 | 0.01662 | 8.08% | 0.20586 | 0.22577 | 0.20233 | 82,523.00 |
| May 24 2024 | 0.20566 | -0.00176 | -0.85% | 0.20581 | 0.20967 | 0.16355 | 146,791.00 |
| May 23 2024 | 0.20742 | -0.0093 | -4.29% | 0.21672 | 0.22128 | 0.19812 | 32,319.00 |
| May 22 2024 | 0.21672 | -0.00128 | -0.59% | 0.218 | 0.23565 | 0.20432 | 110,802.00 |
| May 21 2024 | 0.218 | 0.01207 | 5.86% | 0.20537 | 0.30999 | 0.20009 | 519,632.00 |
| May 20 2024 | 0.20593 | 0.01449 | 7.57% | 0.18928 | 0.20655 | 0.18695 | 50,885.00 |
| May 19 2024 | 0.19144 | -0.00722 | -3.63% | 0.19866 | 0.20175 | 0.19059 | 10,212.00 |
| May 18 2024 | 0.19866 | -0.00164 | -0.82% | 0.2003 | 0.20371 | 0.1936 | 5,636.00 |
| May 17 2024 | 0.2003 | 0.00739 | 3.83% | 0.19081 | 0.20284 | 0.19081 | 4,525.00 |
| May 16 2024 | 0.19291 | -0.00547 | -2.76% | 0.19838 | 0.20448 | 0.19163 | 10,680.00 |
| May 15 2024 | 0.19838 | 0.01222 | 6.56% | 0.18616 | 0.19838 | 0.18577 | 46,639.00 |
| May 14 2024 | 0.18616 | -0.00798 | -4.11% | 0.19336 | 0.20112 | 0.184 | 79,016.00 |
| May 13 2024 | 0.19414 | 0.00167 | 0.87% | 0.21091 | 0.21091 | 0.18435 | 41,598.00 |
| May 12 2024 | 0.19247 | -0.00373 | -1.90% | 0.19337 | 0.20072 | 0.19042 | 14,551.00 |
| May 11 2024 | 0.1962 | 0.00246 | 1.27% | 0.19374 | 0.1986 | 0.19338 | 1,737.00 |
| May 10 2024 | 0.19374 | -0.01199 | -5.83% | 0.20573 | 0.22144 | 0.19374 | 87,057.00 |
| May 09 2024 | 0.20573 | 0.00979 | 5.00% | 0.19842 | 0.20664 | 0.19676 | 52,183.00 |
| May 08 2024 | 0.19594 | -0.00976 | -4.74% | 0.20178 | 0.24705 | 0.19594 | 169,013.00 |
| May 07 2024 | 0.2057 | -0.00196 | -0.94% | 0.20617 | 0.21735 | 0.20178 | 29,745.00 |
| May 06 2024 | 0.20766 | -0.01184 | -5.39% | 0.22483 | 0.22483 | 0.20543 | 9,112.00 |
| May 05 2024 | 0.2195 | 0.02061 | 10.36% | 0.19889 | 0.23785 | 0.19889 | 17,851.00 |
| May 04 2024 | 0.19889 | -0.00394 | -1.94% | 0.20283 | 0.20604 | 0.19871 | 4,179.00 |
| May 03 2024 | 0.20283 | 0.00539 | 2.73% | 0.19744 | 0.20467 | 0.18881 | 11,063.00 |
| May 02 2024 | 0.19744 | 0.00916 | 4.87% | 0.18828 | 0.19744 | 0.18315 | 5,626.00 |
| May 01 2024 | 0.18828 | 0.00341 | 1.84% | 0.18487 | 0.1897 | 0.18107 | 7,996.00 |
| Apr 30 2024 | 0.18487 | -0.01302 | -6.58% | 0.19789 | 0.20236 | 0.18487 | 11,506.00 |
| Apr 29 2024 | 0.19789 | -0.00414 | -2.05% | 0.21091 | 0.21091 | 0.19535 | 5,532.00 |
| Apr 28 2024 | 0.20203 | -0.00264 | -1.29% | 0.20467 | 0.20847 | 0.20203 | 5,314.00 |
| Apr 27 2024 | 0.20467 | 0.00324 | 1.61% | 0.20143 | 0.20467 | 0.19227 | 6,462.00 |
| Apr 26 2024 | 0.20143 | -0.009 | -4.28% | 0.21043 | 0.21072 | 0.19819 | 7,006.00 |
| Apr 25 2024 | 0.21043 | 0.00104 | 0.50% | 0.20939 | 0.21216 | 0.1981 | 11,254.00 |
