Register for real-time alerts, custom portfolio, and market moversADXUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 08 2024 | 0.197193 | -0.004118 | -2.05% | 0.19932 | 0.199893 | 0.195943 | 19,314.00 |
| Jun 07 2024 | 0.201312 | -0.013233 | -6.17% | 0.215689 | 0.222146 | 0.201312 | 20,298.00 |
| Jun 06 2024 | 0.214544 | -0.006176 | -2.80% | 0.217344 | 0.217344 | 0.214544 | 3,562.00 |
| Jun 05 2024 | 0.220721 | 0.016015 | 7.82% | 0.206901 | 0.22184 | 0.206901 | 13,841.00 |
| Jun 04 2024 | 0.204705 | -0.000938 | -0.46% | 0.203343 | 0.204705 | 0.203343 | 3,068.00 |
| Jun 03 2024 | 0.205643 | -0.005863 | -2.77% | 0.20859 | 0.20859 | 0.205643 | 3,830.00 |
| Jun 02 2024 | 0.211506 | -0.001545 | -0.73% | 0.211506 | 0.211506 | 0.211506 | 1,492.00 |
| Jun 01 2024 | 0.21305 | 0.00185 | 0.88% | 0.21305 | 0.21305 | 0.21305 | 1,152.00 |
| May 31 2024 | 0.2112 | 0.002158 | 1.03% | 0.2112 | 0.2112 | 0.2112 | 1,221.00 |
| May 30 2024 | 0.209042 | -0.00324 | -1.53% | 0.210429 | 0.210429 | 0.207563 | 5,616.00 |
| May 29 2024 | 0.212282 | -0.001079 | -0.51% | 0.214625 | 0.218962 | 0.212282 | 8,392.00 |
| May 28 2024 | 0.213361 | -0.004781 | -2.19% | 0.216486 | 0.216486 | 0.213361 | 3,067.00 |
| May 27 2024 | 0.218142 | 0.007098 | 3.36% | 0.211881 | 0.218927 | 0.211881 | 7,047.00 |
| May 26 2024 | 0.211044 | -0.009638 | -4.37% | 0.219721 | 0.219721 | 0.211044 | 6,700.00 |
| May 25 2024 | 0.220682 | 0.01467 | 7.12% | 0.207409 | 0.22471 | 0.207409 | 14,715.00 |
| May 24 2024 | 0.206012 | -0.000717 | -0.35% | 0.207131 | 0.207131 | 0.205002 | 3,148.00 |
| May 23 2024 | 0.206729 | -0.011558 | -5.29% | 0.216229 | 0.216229 | 0.206729 | 9,680.00 |
| May 22 2024 | 0.218287 | -0.00242 | -1.10% | 0.217727 | 0.231967 | 0.207843 | 45,771.00 |
| May 21 2024 | 0.220707 | 0.014779 | 7.18% | 0.204865 | 0.305224 | 0.202492 | 207,401.00 |
| May 20 2024 | 0.205928 | 0.014309 | 7.47% | 0.188591 | 0.205928 | 0.188591 | 31,891.00 |
| May 19 2024 | 0.191619 | -0.007208 | -3.63% | 0.198081 | 0.198837 | 0.191057 | 16,088.00 |
| May 18 2024 | 0.198827 | 0.001747 | 0.89% | 0.198155 | 0.200569 | 0.198155 | 6,689.00 |
| May 17 2024 | 0.19708 | 0.004488 | 2.33% | 0.191292 | 0.19708 | 0.191292 | 12,999.00 |
| May 16 2024 | 0.192592 | -0.004788 | -2.43% | 0.196805 | 0.196805 | 0.192592 | 9,748.00 |
| May 15 2024 | 0.197379 | 0.009722 | 5.18% | 0.188707 | 0.197379 | 0.188642 | 28,246.00 |
| May 14 2024 | 0.187657 | -0.00463 | -2.41% | 0.193522 | 0.193522 | 0.183094 | 35,642.00 |
| May 13 2024 | 0.192287 | -0.001576 | -0.81% | 0.193556 | 0.194277 | 0.184763 | 38,168.00 |
| May 12 2024 | 0.193863 | -0.00013 | -0.07% | 0.193093 | 0.195156 | 0.193093 | 6,884.00 |
| May 11 2024 | 0.193993 | -0.001101 | -0.56% | 0.196094 | 0.197563 | 0.193993 | 13,146.00 |
| May 10 2024 | 0.195094 | -0.01116 | -5.41% | 0.207654 | 0.209011 | 0.194124 | 21,168.00 |
| May 09 2024 | 0.206254 | 0.004604 | 2.28% | 0.200344 | 0.206254 | 0.19836 | 11,123.00 |
| May 08 2024 | 0.20165 | -0.001656 | -0.81% | 0.200933 | 0.203361 | 0.200049 | 6,292.00 |
| May 07 2024 | 0.203306 | -0.004999 | -2.40% | 0.206353 | 0.206916 | 0.203306 | 5,007.00 |
| May 06 2024 | 0.208306 | -0.010173 | -4.66% | 0.21703 | 0.21703 | 0.208306 | 7,426.00 |
| May 05 2024 | 0.218479 | 0.014575 | 7.15% | 0.206241 | 0.220554 | 0.206241 | 13,186.00 |
| May 04 2024 | 0.203904 | -0.001796 | -0.87% | 0.204776 | 0.204776 | 0.202069 | 3,647.00 |
| May 03 2024 | 0.205699 | 0.010761 | 5.52% | 0.195864 | 0.205699 | 0.19357 | 19,756.00 |
| May 02 2024 | 0.194938 | 0.007578 | 4.04% | 0.186425 | 0.194938 | 0.183732 | 29,837.00 |
| May 01 2024 | 0.18736 | 0.000823 | 0.44% | 0.18528 | 0.189365 | 0.181709 | 43,195.00 |
| Apr 30 2024 | 0.186537 | -0.010673 | -5.41% | 0.198309 | 0.198309 | 0.183241 | 42,137.00 |
| Apr 29 2024 | 0.19721 | -0.004965 | -2.46% | 0.200409 | 0.200409 | 0.193617 | 20,067.00 |
| Apr 28 2024 | 0.202175 | -0.001006 | -0.50% | 0.204612 | 0.206948 | 0.202175 | 6,620.00 |
| Apr 27 2024 | 0.203181 | 0.002713 | 1.35% | 0.198369 | 0.203181 | 0.194439 | 25,886.00 |
| Apr 26 2024 | 0.200468 | -0.00877 | -4.19% | 0.207598 | 0.207598 | 0.200232 | 11,249.00 |
| Apr 25 2024 | 0.209237 | -0.000847 | -0.40% | 0.210249 | 0.210729 | 0.203861 | 9,948.00 |
| Apr 24 2024 | 0.210085 | -0.02275 | -9.77% | 0.230138 | 0.230138 | 0.210085 | 14,988.00 |
| Apr 23 2024 | 0.232835 | 0.010468 | 4.71% | 0.22375 | 0.236507 | 0.22375 | 13,546.00 |
| Apr 22 2024 | 0.222367 | 0.002265 | 1.03% | 0.221158 | 0.227557 | 0.221158 | 8,499.00 |
| Apr 21 2024 | 0.220102 | -0.007505 | -3.30% | 0.229457 | 0.229457 | 0.21761 | 10,618.00 |
| Apr 20 2024 | 0.227607 | 0.016561 | 7.85% | 0.212491 | 0.227607 | 0.212491 | 10,736.00 |
| Apr 19 2024 | 0.211046 | 0.00121 | 0.58% | 0.208345 | 0.215609 | 0.200114 | 21,390.00 |
| Apr 18 2024 | 0.209836 | 0.009274 | 4.62% | 0.199573 | 0.209836 | 0.198171 | 20,070.00 |
| Apr 17 2024 | 0.200562 | -0.004059 | -1.98% | 0.203892 | 0.203892 | 0.195418 | 20,672.00 |
| Apr 16 2024 | 0.204621 | -0.000147 | -0.07% | 0.202287 | 0.208155 | 0.196534 | 41,420.00 |
| Apr 15 2024 | 0.204768 | -0.015637 | -7.09% | 0.22188 | 0.223607 | 0.204768 | 25,594.00 |
| Apr 14 2024 | 0.220406 | 0.017673 | 8.72% | 0.202146 | 0.220858 | 0.193783 | 56,548.00 |
| Apr 13 2024 | 0.202732 | -0.025447 | -11.15% | 0.22513 | 0.232309 | 0.201604 | 34,159.00 |
| Apr 12 2024 | 0.228179 | -0.035898 | -13.59% | 0.265087 | 0.267514 | 0.228179 | 28,891.00 |
| Apr 11 2024 | 0.264077 | -0.014005 | -5.04% | 0.280076 | 0.280076 | 0.264077 | 11,643.00 |
| Apr 10 2024 | 0.278082 | -0.016447 | -5.58% | 0.289568 | 0.290513 | 0.273249 | 19,033.00 |
| Apr 09 2024 | 0.294529 | -0.017691 | -5.67% | 0.309672 | 0.309672 | 0.292816 | 14,227.00 |
| Apr 08 2024 | 0.31222 | 0.000802 | 0.26% | 0.308849 | 0.31222 | 0.308849 | 4,712.00 |
| Apr 07 2024 | 0.311418 | 0.004367 | 1.42% | 0.308924 | 0.313681 | 0.308924 | 12,452.00 |
| Apr 06 2024 | 0.307051 | 0.005053 | 1.67% | 0.299937 | 0.313985 | 0.299937 | 20,162.00 |
| Apr 05 2024 | 0.301997 | -0.022899 | -7.05% | 0.321791 | 0.323889 | 0.301997 | 42,910.00 |
| Apr 04 2024 | 0.324897 | 0.027385 | 9.20% | 0.293245 | 0.326284 | 0.282517 | 41,159.00 |
| Apr 03 2024 | 0.297512 | 0.012368 | 4.34% | 0.286747 | 0.322915 | 0.286747 | 58,199.00 |
| Apr 02 2024 | 0.285144 | -0.017049 | -5.64% | 0.300331 | 0.300331 | 0.285144 | 10,422.00 |
| Apr 01 2024 | 0.302194 | -0.020697 | -6.41% | 0.324583 | 0.324583 | 0.300862 | 19,411.00 |
| Mar 31 2024 | 0.322891 | -0.031973 | -9.01% | 0.344524 | 0.344524 | 0.319179 | 53,524.00 |
| Mar 30 2024 | 0.354864 | 0.076724 | 27.58% | 0.282481 | 0.376458 | 0.282481 | 286,742.00 |
| Mar 29 2024 | 0.27814 | -0.012206 | -4.20% | 0.286707 | 0.286707 | 0.277369 | 11,214.00 |
| Mar 28 2024 | 0.290347 | 0.011891 | 4.27% | 0.282435 | 0.295336 | 0.282435 | 12,005.00 |
| Mar 27 2024 | 0.278456 | -0.009486 | -3.29% | 0.284241 | 0.300979 | 0.27662 | 40,760.00 |
| Mar 26 2024 | 0.287942 | 0.017936 | 6.64% | 0.2706 | 0.332775 | 0.2706 | 79,364.00 |
| Mar 25 2024 | 0.270006 | -0.003526 | -1.29% | 0.272086 | 0.272303 | 0.265591 | 12,846.00 |
| Mar 24 2024 | 0.273533 | 0.01997 | 7.88% | 0.251857 | 0.273533 | 0.251857 | 18,965.00 |
| Mar 23 2024 | 0.253563 | 0.008556 | 3.49% | 0.249356 | 0.256295 | 0.249356 | 9,011.00 |
| Mar 22 2024 | 0.245007 | 0.018953 | 8.38% | 0.252998 | 0.252998 | 0.24357 | 16,190.00 |
| Mar 21 2024 | 0.226054 | 0.00 | 0.00% | 0.226054 | 0.226054 | 0.226054 | 0.00 |
| Mar 20 2024 | 0.226054 | -0.003758 | -1.64% | 0.22762 | 0.22762 | 0.226054 | 4,536.00 |
| Mar 19 2024 | 0.229812 | -0.013936 | -5.72% | 0.229072 | 0.240479 | 0.229072 | 16,406.00 |
| Mar 18 2024 | 0.243749 | -0.012771 | -4.98% | 0.253867 | 0.255307 | 0.238133 | 20,251.00 |
| Mar 17 2024 | 0.25652 | 0.017935 | 7.52% | 0.235214 | 0.25652 | 0.235214 | 14,747.00 |
| Mar 16 2024 | 0.238585 | -0.019964 | -7.72% | 0.260405 | 0.264295 | 0.238585 | 21,037.00 |
| Mar 15 2024 | 0.258549 | 0.000737 | 0.29% | 0.261247 | 0.261247 | 0.245607 | 24,611.00 |
| Mar 14 2024 | 0.257812 | -0.01098 | -4.08% | 0.267347 | 0.269135 | 0.252663 | 21,994.00 |
| Mar 13 2024 | 0.268792 | 0.017497 | 6.96% | 0.255259 | 0.268792 | 0.255259 | 15,386.00 |
| Mar 12 2024 | 0.251295 | -0.004786 | -1.87% | 0.261022 | 0.266032 | 0.250076 | 19,850.00 |
| Mar 11 2024 | 0.256081 | 0.012479 | 5.12% | 0.239854 | 0.256081 | 0.239854 | 13,473.00 |
| Mar 10 2024 | 0.243603 | -0.010767 | -4.23% | 0.250937 | 0.250937 | 0.243603 | 6,658.00 |
| Mar 09 2024 | 0.25437 | 0.010871 | 4.46% | 0.252194 | 0.259155 | 0.252194 | 8,466.00 |
