ADXUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 18 2024 | 0.17855 | -0.00396 | -2.17% | 0.18222 | 0.18585 | 0.17752 | 75,168.00 |
Jul 17 2024 | 0.18251 | -0.0002 | -0.11% | 0.18265 | 0.18631 | 0.18036 | 77,178.00 |
Jul 16 2024 | 0.18271 | 0.00052 | 0.29% | 0.18216 | 0.18281 | 0.1731 | 100,391.00 |
Jul 15 2024 | 0.18219 | 0.00459 | 2.58% | 0.1775 | 0.18267 | 0.17695 | 77,154.00 |
Jul 14 2024 | 0.1776 | 0.00591 | 3.44% | 0.17171 | 0.1776 | 0.17153 | 77,406.00 |
Jul 13 2024 | 0.17169 | 0.00646 | 3.91% | 0.16512 | 0.17179 | 0.16512 | 99,617.00 |
Jul 12 2024 | 0.16523 | -0.00066 | -0.40% | 0.16604 | 0.16767 | 0.16347 | 84,071.00 |
Jul 11 2024 | 0.16589 | 0.002 | 1.22% | 0.16431 | 0.17179 | 0.1633 | 105,774.00 |
Jul 10 2024 | 0.16389 | 0.00467 | 2.93% | 0.15971 | 0.16455 | 0.15794 | 86,240.00 |
Jul 09 2024 | 0.15922 | 0.00291 | 1.86% | 0.15614 | 0.15958 | 0.15573 | 81,673.00 |
Jul 08 2024 | 0.15631 | 0.00846 | 5.72% | 0.1477 | 0.16196 | 0.14649 | 91,461.00 |
Jul 07 2024 | 0.14785 | -0.00744 | -4.79% | 0.15602 | 0.16753 | 0.14578 | 101,715.00 |
Jul 06 2024 | 0.15529 | 0.01612 | 11.58% | 0.13879 | 0.1554 | 0.13718 | 83,751.00 |
Jul 05 2024 | 0.13917 | -0.00204 | -1.44% | 0.140 | 0.14248 | 0.13165 | 137,147.00 |
Jul 04 2024 | 0.14121 | -0.00981 | -6.50% | 0.15104 | 0.16009 | 0.14118 | 124,982.00 |
Jul 03 2024 | 0.15102 | -0.00993 | -6.17% | 0.16082 | 0.16098 | 0.1491 | 77,179.00 |
Jul 02 2024 | 0.16095 | -0.00604 | -3.62% | 0.16705 | 0.16707 | 0.16049 | 97,776.00 |
Jul 01 2024 | 0.16699 | -0.00526 | -3.05% | 0.17209 | 0.17343 | 0.16664 | 82,423.00 |
Jun 30 2024 | 0.17225 | 0.00524 | 3.14% | 0.16717 | 0.17557 | 0.1654 | 88,973.00 |
Jun 29 2024 | 0.16701 | -0.00059 | -0.35% | 0.16769 | 0.16902 | 0.16622 | 81,298.00 |
Jun 28 2024 | 0.1676 | -0.0043 | -2.50% | 0.172 | 0.17664 | 0.1676 | 80,555.00 |
Jun 27 2024 | 0.1719 | 0.00136 | 0.80% | 0.16864 | 0.17394 | 0.16599 | 92,459.00 |
Jun 26 2024 | 0.17054 | -0.00026 | -0.15% | 0.17085 | 0.17258 | 0.16621 | 81,617.00 |
Jun 25 2024 | 0.1708 | -0.00319 | -1.83% | 0.1751 | 0.17911 | 0.16943 | 84,596.00 |
Jun 24 2024 | 0.17399 | 0.00392 | 2.30% | 0.16934 | 0.17419 | 0.16569 | 194,488.00 |
Jun 23 2024 | 0.17007 | -0.0032 | -1.85% | 0.17281 | 0.1768 | 0.17006 | 113,461.00 |
Jun 22 2024 | 0.17327 | 0.00119 | 0.69% | 0.17166 | 0.17392 | 0.16968 | 160,738.00 |
Jun 21 2024 | 0.17208 | -0.00394 | -2.24% | 0.17596 | 0.17596 | 0.16865 | 83,424.00 |
Jun 20 2024 | 0.17602 | 0.01019 | 6.14% | 0.16613 | 0.19145 | 0.16577 | 88,845.00 |
Jun 19 2024 | 0.16583 | 0.0018 | 1.10% | 0.16464 | 0.16964 | 0.16265 | 83,441.00 |
Jun 18 2024 | 0.16403 | -0.01637 | -9.07% | 0.18044 | 0.18048 | 0.15943 | 109,126.00 |
Jun 17 2024 | 0.1804 | -0.00748 | -3.98% | 0.18804 | 0.18936 | 0.17975 | 65,348.00 |
Jun 16 2024 | 0.18788 | 0.00329 | 1.78% | 0.18429 | 0.18889 | 0.18189 | 71,600.00 |
Jun 15 2024 | 0.18459 | 0.00014 | 0.08% | 0.18428 | 0.18663 | 0.18299 | 70,421.00 |
Jun 14 2024 | 0.18445 | -0.00146 | -0.79% | 0.18604 | 0.19892 | 0.18185 | 109,720.00 |
Jun 13 2024 | 0.18591 | -0.00899 | -4.61% | 0.19686 | 0.19709 | 0.18404 | 155,769.00 |
Jun 12 2024 | 0.1949 | 0.01201 | 6.57% | 0.18258 | 0.19631 | 0.1805 | 80,686.00 |
Jun 11 2024 | 0.18289 | -0.0109 | -5.62% | 0.19405 | 0.19432 | 0.18188 | 81,251.00 |
Jun 10 2024 | 0.19379 | -0.00678 | -3.38% | 0.20026 | 0.20044 | 0.19379 | 75,123.00 |
Jun 09 2024 | 0.20057 | 0.00504 | 2.58% | 0.19547 | 0.20198 | 0.19491 | 62,874.00 |
Jun 08 2024 | 0.19553 | -0.00509 | -2.54% | 0.20032 | 0.20228 | 0.1948 | 72,549.00 |
Jun 07 2024 | 0.20062 | -0.01484 | -6.89% | 0.21823 | 0.2234 | 0.19829 | 89,841.00 |
Jun 06 2024 | 0.21546 | -0.00037 | -0.17% | 0.21579 | 0.2162 | 0.21158 | 82,950.00 |
Jun 05 2024 | 0.21583 | 0.00939 | 4.55% | 0.20642 | 0.22523 | 0.20642 | 79,334.00 |
Jun 04 2024 | 0.20644 | 0.00301 | 1.48% | 0.20347 | 0.20649 | 0.20107 | 56,126.00 |
Jun 03 2024 | 0.20343 | -0.00617 | -2.94% | 0.20902 | 0.21161 | 0.20333 | 105,369.00 |
Jun 02 2024 | 0.2096 | -0.00281 | -1.32% | 0.2122 | 0.21309 | 0.20881 | 85,301.00 |
Jun 01 2024 | 0.21241 | 0.00061 | 0.29% | 0.21173 | 0.21477 | 0.20947 | 67,760.00 |
May 31 2024 | 0.2118 | 0.00322 | 1.54% | 0.20866 | 0.21233 | 0.20655 | 112,654.00 |
May 30 2024 | 0.20858 | -0.00122 | -0.58% | 0.20976 | 0.21281 | 0.20519 | 63,116.00 |
May 29 2024 | 0.2098 | -0.0039 | -1.82% | 0.2138 | 0.22138 | 0.20965 | 91,823.00 |
May 28 2024 | 0.2137 | -0.00302 | -1.39% | 0.21646 | 0.21678 | 0.21032 | 76,202.00 |
May 27 2024 | 0.21672 | 0.0064 | 3.04% | 0.21063 | 0.22129 | 0.21059 | 75,997.00 |
May 26 2024 | 0.21032 | -0.00916 | -4.17% | 0.21971 | 0.22095 | 0.20858 | 64,442.00 |
May 25 2024 | 0.21948 | 0.01271 | 6.15% | 0.2068 | 0.22424 | 0.20663 | 75,460.00 |
May 24 2024 | 0.20677 | 0.00133 | 0.65% | 0.20614 | 0.20889 | 0.20204 | 92,545.00 |
May 23 2024 | 0.20544 | -0.01025 | -4.75% | 0.2157 | 0.21777 | 0.20247 | 120,818.00 |
May 22 2024 | 0.21569 | -0.00275 | -1.26% | 0.21747 | 0.23456 | 0.20623 | 159,715.00 |
May 21 2024 | 0.21844 | 0.01159 | 5.60% | 0.20635 | 0.28909 | 0.19967 | 265,056.00 |
May 20 2024 | 0.20685 | 0.01755 | 9.27% | 0.18923 | 0.20788 | 0.1871 | 83,623.00 |
May 19 2024 | 0.1893 | -0.00798 | -4.05% | 0.19772 | 0.19807 | 0.18926 | 73,242.00 |
May 18 2024 | 0.19728 | -0.00094 | -0.47% | 0.19764 | 0.20294 | 0.19688 | 74,457.00 |
May 17 2024 | 0.19822 | 0.00687 | 3.59% | 0.19149 | 0.19907 | 0.19048 | 70,679.00 |
May 16 2024 | 0.19135 | -0.0062 | -3.14% | 0.19741 | 0.19852 | 0.19059 | 71,270.00 |
May 15 2024 | 0.19755 | 0.00952 | 5.06% | 0.18779 | 0.19851 | 0.18701 | 95,390.00 |
May 14 2024 | 0.18803 | -0.00508 | -2.63% | 0.1924 | 0.19394 | 0.18431 | 74,935.00 |
May 13 2024 | 0.19311 | 0.00091 | 0.47% | 0.19165 | 0.19621 | 0.18352 | 97,137.00 |
May 12 2024 | 0.1922 | -0.00089 | -0.46% | 0.19259 | 0.19591 | 0.19188 | 59,689.00 |
May 11 2024 | 0.19309 | -0.00236 | -1.21% | 0.1954 | 0.19815 | 0.19267 | 68,774.00 |
May 10 2024 | 0.19545 | -0.01225 | -5.90% | 0.20745 | 0.20976 | 0.19361 | 96,969.00 |
May 09 2024 | 0.2077 | 0.00576 | 2.85% | 0.20183 | 0.20837 | 0.19661 | 75,166.00 |
May 08 2024 | 0.20194 | 0.00141 | 0.70% | 0.20044 | 0.20432 | 0.19812 | 116,084.00 |
May 07 2024 | 0.20053 | -0.007 | -3.37% | 0.20734 | 0.2094 | 0.2004 | 69,139.00 |
May 06 2024 | 0.20753 | -0.01161 | -5.30% | 0.21727 | 0.21893 | 0.20543 | 75,274.00 |
May 05 2024 | 0.21914 | 0.0146 | 7.14% | 0.20425 | 0.22216 | 0.20096 | 88,484.00 |
May 04 2024 | 0.20454 | -0.00103 | -0.50% | 0.20506 | 0.20584 | 0.20019 | 75,916.00 |
May 03 2024 | 0.20557 | 0.01123 | 5.78% | 0.19301 | 0.20639 | 0.19158 | 81,547.00 |
May 02 2024 | 0.19434 | 0.00707 | 3.78% | 0.18803 | 0.19565 | 0.18219 | 71,579.00 |
May 01 2024 | 0.18727 | 0.00075 | 0.40% | 0.18626 | 0.19017 | 0.18001 | 80,220.00 |
Apr 30 2024 | 0.18652 | -0.01091 | -5.53% | 0.19745 | 0.19996 | 0.18204 | 82,512.00 |
Apr 29 2024 | 0.19743 | -0.00287 | -1.43% | 0.20059 | 0.20133 | 0.19187 | 80,890.00 |
Apr 28 2024 | 0.2003 | -0.00463 | -2.26% | 0.20505 | 0.20836 | 0.19948 | 69,297.00 |
Apr 27 2024 | 0.20493 | 0.00654 | 3.30% | 0.19833 | 0.20545 | 0.19293 | 81,341.00 |
Apr 26 2024 | 0.19839 | -0.010 | -4.80% | 0.20835 | 0.20842 | 0.19821 | 249,080.00 |
Apr 25 2024 | 0.20839 | 0.00033 | 0.16% | 0.20855 | 0.21111 | 0.20164 | 66,208.00 |
Apr 24 2024 | 0.20806 | -0.02254 | -9.77% | 0.23054 | 0.23083 | 0.2078 | 103,985.00 |
Apr 23 2024 | 0.2306 | 0.01013 | 4.59% | 0.22073 | 0.23596 | 0.22012 | 62,874.00 |
Apr 22 2024 | 0.22047 | 0.00017 | 0.08% | 0.22109 | 0.22942 | 0.21992 | 64,786.00 |
Apr 21 2024 | 0.2203 | -0.00983 | -4.27% | 0.22957 | 0.23176 | 0.21524 | 50,046.00 |
Apr 20 2024 | 0.23013 | 0.02038 | 9.72% | 0.21092 | 0.23013 | 0.20919 | 79,319.00 |