Register for real-time alerts, custom portfolio, and market movers
ADXUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24 2024 | 0.20939 | -0.02844 | -11.96% | 0.22995 | 0.23783 | 0.20939 | 12,448.00 |
| Apr 23 2024 | 0.23783 | 0.0111 | 4.90% | 0.22673 | 0.23785 | 0.21824 | 13,356.00 |
| Apr 22 2024 | 0.22673 | 0.00849 | 3.89% | 0.21091 | 0.22976 | 0.21091 | 2,706.00 |
| Apr 21 2024 | 0.21824 | -0.0119 | -5.17% | 0.23014 | 0.23785 | 0.2168 | 11,997.00 |
| Apr 20 2024 | 0.23014 | 0.02131 | 10.20% | 0.20883 | 0.23484 | 0.20883 | 12,642.00 |
| Apr 19 2024 | 0.20883 | -0.00207 | -0.98% | 0.2109 | 0.21735 | 0.20044 | 15,032.00 |
| Apr 18 2024 | 0.2109 | 0.00749 | 3.68% | 0.20341 | 0.21091 | 0.1923 | 22,264.00 |
| Apr 17 2024 | 0.20341 | 0.00294 | 1.47% | 0.20055 | 0.21089 | 0.18842 | 19,419.00 |
| Apr 16 2024 | 0.20047 | -0.01044 | -4.95% | 0.21091 | 0.21091 | 0.18698 | 24,933.00 |
| Apr 15 2024 | 0.21091 | -0.01169 | -5.25% | 0.21197 | 0.23091 | 0.19943 | 16,656.00 |
| Apr 14 2024 | 0.2226 | 0.01557 | 7.52% | 0.20703 | 0.2226 | 0.19073 | 41,096.00 |
| Apr 13 2024 | 0.20703 | -0.01812 | -8.05% | 0.22515 | 0.23682 | 0.1916 | 67,789.00 |
| Apr 12 2024 | 0.22515 | -0.03691 | -14.08% | 0.26206 | 0.27962 | 0.21425 | 55,538.00 |
| Apr 11 2024 | 0.26206 | -0.02185 | -7.70% | 0.28391 | 0.28391 | 0.26206 | 8,318.00 |
| Apr 10 2024 | 0.28391 | -0.01621 | -5.40% | 0.30012 | 0.30598 | 0.25823 | 48,904.00 |
| Apr 09 2024 | 0.30012 | -0.01301 | -4.15% | 0.31313 | 0.31426 | 0.28828 | 14,639.00 |
| Apr 08 2024 | 0.31313 | -0.00024 | -0.08% | 0.30885 | 0.31664 | 0.29617 | 49,229.00 |
| Apr 07 2024 | 0.31337 | 0.01774 | 6.00% | 0.29563 | 0.31693 | 0.29563 | 43,003.00 |
| Apr 06 2024 | 0.29563 | -0.01117 | -3.64% | 0.29394 | 0.32293 | 0.29219 | 41,539.00 |
| Apr 05 2024 | 0.3068 | -0.02161 | -6.58% | 0.32972 | 0.3337 | 0.2893 | 173,770.00 |
| Apr 04 2024 | 0.32841 | 0.03459 | 11.77% | 0.29382 | 0.33029 | 0.2814 | 81,427.00 |
| Apr 03 2024 | 0.29382 | 0.01202 | 4.27% | 0.2818 | 0.34319 | 0.2818 | 125,783.00 |
| Apr 02 2024 | 0.2818 | -0.02538 | -8.26% | 0.30718 | 0.30718 | 0.2818 | 13,996.00 |
| Apr 01 2024 | 0.30718 | -0.01857 | -5.70% | 0.32279 | 0.33047 | 0.28372 | 112,659.00 |
| Mar 31 2024 | 0.32575 | -0.0245 | -7.00% | 0.34362 | 0.36103 | 0.31461 | 156,935.00 |
| Mar 30 2024 | 0.35025 | 0.06952 | 24.76% | 0.28073 | 0.39443 | 0.28073 | 474,376.00 |
| Mar 29 2024 | 0.28073 | -0.00621 | -2.16% | 0.28696 | 0.29444 | 0.2761 | 34,565.00 |
| Mar 28 2024 | 0.28694 | 0.00338 | 1.19% | 0.28356 | 0.30699 | 0.27638 | 58,863.00 |
| Mar 27 2024 | 0.28356 | -0.00661 | -2.28% | 0.28763 | 0.30433 | 0.26977 | 131,904.00 |
| Mar 26 2024 | 0.29017 | 0.02347 | 8.80% | 0.26658 | 0.33749 | 0.26406 | 135,470.00 |
| Mar 25 2024 | 0.2667 | -0.00412 | -1.52% | 0.27283 | 0.2926 | 0.25064 | 250,086.00 |
| Mar 24 2024 | 0.27082 | 0.01896 | 7.53% | 0.24984 | 0.38615 | 0.24659 | 113,661.00 |
| Mar 23 2024 | 0.25186 | 0.0011 | 0.44% | 0.25076 | 0.26102 | 0.24832 | 48,521.00 |
| Mar 22 2024 | 0.25076 | 0.00055 | 0.22% | 0.25021 | 0.25711 | 0.23987 | 56,831.00 |
| Mar 21 2024 | 0.25021 | 0.0095 | 3.95% | 0.24071 | 0.25736 | 0.2405 | 70,015.00 |
| Mar 20 2024 | 0.24071 | 0.01431 | 6.32% | 0.2264 | 0.24386 | 0.22004 | 100,434.00 |
| Mar 19 2024 | 0.2264 | -0.0186 | -7.59% | 0.245 | 0.24644 | 0.22068 | 135,098.00 |
| Mar 18 2024 | 0.245 | -0.01102 | -4.30% | 0.25505 | 0.2688 | 0.22675 | 95,721.00 |
| Mar 17 2024 | 0.25602 | 0.0203 | 8.61% | 0.23572 | 0.26879 | 0.22227 | 31,487.00 |
| Mar 16 2024 | 0.23572 | -0.03067 | -11.51% | 0.26639 | 0.26751 | 0.22465 | 26,718.00 |
| Mar 15 2024 | 0.26639 | 0.00338 | 1.29% | 0.26531 | 0.26828 | 0.24226 | 94,361.00 |
| Mar 14 2024 | 0.26301 | -0.00691 | -2.56% | 0.26841 | 0.28177 | 0.25123 | 44,015.00 |
| Mar 13 2024 | 0.26992 | 0.01568 | 6.17% | 0.25424 | 0.28176 | 0.25067 | 88,079.00 |
| Mar 12 2024 | 0.25424 | -0.00594 | -2.28% | 0.25717 | 0.28996 | 0.24419 | 126,839.00 |
| Mar 11 2024 | 0.26018 | 0.0166 | 6.82% | 0.24112 | 0.26508 | 0.23755 | 100,482.00 |
| Mar 10 2024 | 0.24358 | -0.00696 | -2.78% | 0.25054 | 0.25275 | 0.24111 | 44,693.00 |
| Mar 09 2024 | 0.25054 | 0.00171 | 0.69% | 0.25258 | 0.2643 | 0.2442 | 41,215.00 |
| Mar 08 2024 | 0.24883 | 0.01403 | 5.98% | 0.23559 | 0.24883 | 0.23492 | 14,424.00 |
| Mar 07 2024 | 0.2348 | 0.00168 | 0.72% | 0.23312 | 0.23909 | 0.22957 | 18,159.00 |
| Mar 06 2024 | 0.23312 | 0.01394 | 6.36% | 0.2225 | 0.23312 | 0.21881 | 24,335.00 |
| Mar 05 2024 | 0.21918 | -0.02165 | -8.99% | 0.24083 | 0.24596 | 0.21045 | 75,830.00 |
| Mar 04 2024 | 0.24083 | 0.00176 | 0.74% | 0.23864 | 0.24495 | 0.23578 | 55,615.00 |
| Mar 03 2024 | 0.23907 | 0.00695 | 2.99% | 0.23212 | 0.24093 | 0.22499 | 62,518.00 |
| Mar 02 2024 | 0.23212 | 0.0137 | 6.27% | 0.22299 | 0.24066 | 0.21775 | 83,306.00 |
| Mar 01 2024 | 0.21842 | 0.00521 | 2.44% | 0.21504 | 0.23679 | 0.21504 | 49,930.00 |
| Feb 29 2024 | 0.21321 | -0.00191 | -0.89% | 0.21512 | 0.22005 | 0.20616 | 17,132.00 |
| Feb 28 2024 | 0.21512 | 0.00192 | 0.90% | 0.2132 | 0.22055 | 0.20844 | 27,156.00 |
| Feb 27 2024 | 0.2132 | 0.00224 | 1.06% | 0.21096 | 0.22039 | 0.21032 | 42,340.00 |
| Feb 26 2024 | 0.21096 | 0.00459 | 2.22% | 0.21086 | 0.240 | 0.2036 | 76,970.00 |
| Feb 25 2024 | 0.20637 | -0.01038 | -4.79% | 0.22295 | 0.22295 | 0.19892 | 24,935.00 |
| Feb 24 2024 | 0.21675 | -0.01496 | -6.46% | 0.23171 | 0.23171 | 0.19542 | 95,900.00 |
| Feb 23 2024 | 0.23171 | 0.03285 | 16.52% | 0.19622 | 0.33999 | 0.19622 | 163,993.00 |
| Feb 22 2024 | 0.19886 | 0.00906 | 4.77% | 0.1898 | 0.19886 | 0.18722 | 7,200.00 |
