Hot Features
Premium
Register to chat with like-minded investors on our interactive forums.ADXUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 0.2309 | 0.0103 | 4.67% | 0.2208 | 0.2386 | 0.2206 | 11,368,512.00 |
| Apr 22 2024 | 0.2206 | -0.0001 | -0.05% | 0.2223 | 0.2296 | 0.2198 | 9,342,717.00 |
| Apr 21 2024 | 0.2207 | -0.0087 | -3.79% | 0.2288 | 0.2321 | 0.2153 | 6,392,475.00 |
| Apr 20 2024 | 0.2294 | 0.0187 | 8.88% | 0.2108 | 0.230 | 0.2089 | 5,695,459.00 |
| Apr 19 2024 | 0.2107 | 0.00 | 0.00% | 0.2116 | 0.2176 | 0.1976 | 11,248,465.00 |
| Apr 18 2024 | 0.2107 | 0.0106 | 5.30% | 0.1998 | 0.2121 | 0.1961 | 7,180,786.00 |
| Apr 17 2024 | 0.2001 | -0.0037 | -1.82% | 0.2033 | 0.2056 | 0.1929 | 8,463,461.00 |
| Apr 16 2024 | 0.2038 | 0.0011 | 0.54% | 0.2021 | 0.2107 | 0.1951 | 13,347,828.00 |
| Apr 15 2024 | 0.2027 | -0.020 | -8.98% | 0.2221 | 0.2257 | 0.2009 | 12,119,729.00 |
| Apr 14 2024 | 0.2227 | 0.0171 | 8.32% | 0.2051 | 0.2245 | 0.1923 | 8,529,889.00 |
| Apr 13 2024 | 0.2056 | -0.0204 | -9.03% | 0.226 | 0.235 | 0.1961 | 20,050,293.00 |
| Apr 12 2024 | 0.226 | -0.0349 | -13.38% | 0.2611 | 0.2714 | 0.2209 | 17,304,865.00 |
| Apr 11 2024 | 0.2609 | -0.0187 | -6.69% | 0.2793 | 0.2806 | 0.2607 | 8,682,696.00 |
| Apr 10 2024 | 0.2796 | -0.0105 | -3.62% | 0.2904 | 0.2948 | 0.2677 | 12,535,905.00 |
| Apr 09 2024 | 0.2901 | -0.0207 | -6.66% | 0.3109 | 0.315 | 0.290 | 19,760,905.00 |
| Apr 08 2024 | 0.3108 | -0.0013 | -0.42% | 0.3124 | 0.3155 | 0.3033 | 11,496,048.00 |
| Apr 07 2024 | 0.3121 | 0.0068 | 2.23% | 0.3056 | 0.3181 | 0.3046 | 16,537,697.00 |
| Apr 06 2024 | 0.3053 | 0.0091 | 3.07% | 0.2962 | 0.3172 | 0.2953 | 20,211,827.00 |
| Apr 05 2024 | 0.2962 | -0.0242 | -7.55% | 0.3197 | 0.3281 | 0.2961 | 13,189,250.00 |
| Apr 04 2024 | 0.3204 | 0.027 | 9.20% | 0.2934 | 0.3319 | 0.2795 | 18,211,329.00 |
| Apr 03 2024 | 0.2934 | 0.0112 | 3.97% | 0.282 | 0.3284 | 0.2815 | 21,082,862.00 |
| Apr 02 2024 | 0.2822 | -0.0234 | -7.66% | 0.3055 | 0.3055 | 0.2807 | 19,265,627.00 |
| Apr 01 2024 | 0.3056 | -0.0202 | -6.20% | 0.3255 | 0.3306 | 0.2966 | 16,884,636.00 |
| Mar 31 2024 | 0.3258 | -0.0175 | -5.10% | 0.3428 | 0.345 | 0.3137 | 17,078,113.00 |
| Mar 30 2024 | 0.3433 | 0.0616 | 21.87% | 0.2817 | 0.387 | 0.2815 | 89,436,961.00 |
| Mar 29 2024 | 0.2817 | -0.004 | -1.40% | 0.2859 | 0.2896 | 0.2792 | 6,438,541.00 |
| Mar 28 2024 | 0.2857 | 0.0072 | 2.59% | 0.2781 | 0.3014 | 0.2762 | 13,910,860.00 |
| Mar 27 2024 | 0.2785 | -0.0061 | -2.14% | 0.2838 | 0.3061 | 0.2739 | 18,772,640.00 |
| Mar 26 2024 | 0.2846 | 0.0192 | 7.23% | 0.2656 | 0.345 | 0.2652 | 38,216,013.00 |
| Mar 25 2024 | 0.2654 | -0.006 | -2.21% | 0.2712 | 0.2747 | 0.2613 | 11,159,413.00 |
| Mar 24 2024 | 0.2714 | 0.0226 | 9.08% | 0.2494 | 0.2784 | 0.2461 | 18,250,161.00 |
| Mar 23 2024 | 0.2488 | 0.0003 | 0.12% | 0.2515 | 0.2608 | 0.2486 | 8,129,339.00 |
| Mar 22 2024 | 0.2485 | -0.0037 | -1.47% | 0.2521 | 0.2564 | 0.2402 | 10,607,058.00 |
| Mar 21 2024 | 0.2522 | 0.009 | 3.70% | 0.2432 | 0.2544 | 0.2398 | 12,590,901.00 |
| Mar 20 2024 | 0.2432 | 0.0175 | 7.75% | 0.2269 | 0.2453 | 0.221 | 11,801,363.00 |
| Mar 19 2024 | 0.2257 | -0.0199 | -8.10% | 0.2458 | 0.2472 | 0.2236 | 13,175,645.00 |
| Mar 18 2024 | 0.2456 | -0.0103 | -4.03% | 0.2554 | 0.2572 | 0.2338 | 11,723,075.00 |
| Mar 17 2024 | 0.2559 | 0.0192 | 8.11% | 0.2376 | 0.2576 | 0.2322 | 11,380,099.00 |
| Mar 16 2024 | 0.2367 | -0.020 | -7.79% | 0.2569 | 0.268 | 0.2338 | 10,909,203.00 |
| Mar 15 2024 | 0.2567 | -0.0133 | -4.93% | 0.2656 | 0.2686 | 0.2419 | 11,320,490.00 |
| Mar 14 2024 | 0.270 | 0.00 | 0.00% | 0.270 | 0.270 | 0.270 | 0.00 |
| Mar 13 2024 | 0.270 | 0.0144 | 5.63% | 0.2556 | 0.2735 | 0.2537 | 12,307,298.00 |
| Mar 12 2024 | 0.2556 | -0.0006 | -0.23% | 0.256 | 0.270 | 0.2454 | 14,646,899.00 |
| Mar 11 2024 | 0.2562 | 0.0144 | 5.96% | 0.2419 | 0.2626 | 0.2357 | 13,047,147.00 |
| Mar 10 2024 | 0.2418 | -0.0088 | -3.51% | 0.2507 | 0.2507 | 0.2387 | 11,979,114.00 |
| Mar 09 2024 | 0.2506 | -0.0015 | -0.60% | 0.2523 | 0.2597 | 0.2465 | 10,401,336.00 |
| Mar 08 2024 | 0.2521 | 0.0142 | 5.97% | 0.238 | 0.2528 | 0.235 | 10,346,556.00 |
| Mar 07 2024 | 0.2379 | 0.007 | 3.03% | 0.2308 | 0.2392 | 0.2304 | 9,400,557.00 |
| Mar 06 2024 | 0.2309 | 0.0112 | 5.10% | 0.2206 | 0.2329 | 0.2182 | 10,486,238.00 |
| Mar 05 2024 | 0.2197 | -0.022 | -9.10% | 0.2415 | 0.2429 | 0.2078 | 14,539,460.00 |
| Mar 04 2024 | 0.2417 | 0.0032 | 1.34% | 0.2384 | 0.2455 | 0.235 | 13,287,754.00 |
| Mar 03 2024 | 0.2385 | 0.0059 | 2.54% | 0.2329 | 0.241 | 0.2259 | 9,991,912.00 |
| Mar 02 2024 | 0.2326 | 0.0119 | 5.39% | 0.221 | 0.2391 | 0.2208 | 14,406,926.00 |
| Mar 01 2024 | 0.2207 | 0.0072 | 3.37% | 0.2135 | 0.2218 | 0.2135 | 9,788,384.00 |
| Feb 29 2024 | 0.2135 | -0.0021 | -0.97% | 0.215 | 0.2203 | 0.2116 | 12,602,445.00 |
| Feb 28 2024 | 0.2156 | 0.0073 | 3.50% | 0.2085 | 0.2217 | 0.2072 | 18,441,678.00 |
| Feb 27 2024 | 0.2083 | -0.0016 | -0.76% | 0.210 | 0.2162 | 0.2082 | 13,785,248.00 |
| Feb 26 2024 | 0.2099 | 0.0049 | 2.39% | 0.205 | 0.2168 | 0.2031 | 13,287,506.00 |
| Feb 25 2024 | 0.205 | -0.0055 | -2.61% | 0.2106 | 0.2136 | 0.2049 | 8,571,151.00 |
| Feb 24 2024 | 0.2105 | -0.0017 | -0.80% | 0.2133 | 0.220 | 0.2036 | 27,340,006.00 |
| Feb 23 2024 | 0.2122 | 0.014 | 7.06% | 0.1979 | 0.2929 | 0.1947 | 95,103,490.00 |
| Feb 22 2024 | 0.1982 | 0.0065 | 3.39% | 0.1914 | 0.201 | 0.1877 | 6,453,069.00 |
| Feb 21 2024 | 0.1917 | -0.0006 | -0.31% | 0.1923 | 0.1959 | 0.1869 | 5,431,357.00 |
| Feb 20 2024 | 0.1923 | -0.0065 | -3.27% | 0.1988 | 0.2029 | 0.1888 | 10,637,244.00 |
| Feb 19 2024 | 0.1988 | -0.0039 | -1.92% | 0.2029 | 0.2037 | 0.1988 | 7,151,121.00 |
| Feb 18 2024 | 0.2027 | 0.0073 | 3.74% | 0.1956 | 0.2052 | 0.1939 | 5,183,003.00 |
| Feb 17 2024 | 0.1954 | -0.0062 | -3.08% | 0.2015 | 0.2017 | 0.1922 | 6,663,540.00 |
| Feb 16 2024 | 0.2016 | 0.0097 | 5.05% | 0.1918 | 0.2162 | 0.191 | 17,034,405.00 |
| Feb 15 2024 | 0.1919 | -0.0011 | -0.57% | 0.1931 | 0.1961 | 0.1913 | 6,115,147.00 |
| Feb 14 2024 | 0.193 | 0.0054 | 2.88% | 0.1876 | 0.1948 | 0.1853 | 5,477,635.00 |
| Feb 13 2024 | 0.1876 | -0.0019 | -1.00% | 0.190 | 0.1907 | 0.1835 | 6,140,209.00 |
| Feb 12 2024 | 0.1895 | 0.0061 | 3.33% | 0.1832 | 0.1924 | 0.1791 | 7,313,595.00 |
| Feb 11 2024 | 0.1834 | -0.0009 | -0.49% | 0.1844 | 0.1899 | 0.1832 | 3,669,701.00 |
| Feb 10 2024 | 0.1843 | -0.0017 | -0.91% | 0.1862 | 0.1896 | 0.1797 | 5,466,911.00 |
| Feb 09 2024 | 0.186 | 0.007 | 3.91% | 0.1788 | 0.191 | 0.1772 | 7,225,930.00 |
| Feb 08 2024 | 0.179 | 0.0047 | 2.70% | 0.1747 | 0.1807 | 0.1725 | 3,587,746.00 |
| Feb 07 2024 | 0.1743 | 0.005 | 2.95% | 0.1694 | 0.1749 | 0.1693 | 2,132,287.00 |
| Feb 06 2024 | 0.1693 | 0.0013 | 0.77% | 0.1683 | 0.1723 | 0.1672 | 2,619,856.00 |
| Feb 05 2024 | 0.168 | -0.0008 | -0.47% | 0.1689 | 0.1744 | 0.1675 | 3,445,603.00 |
| Feb 04 2024 | 0.1688 | -0.0009 | -0.53% | 0.1694 | 0.1733 | 0.1674 | 2,409,864.00 |
| Feb 03 2024 | 0.1697 | -0.0017 | -0.99% | 0.1717 | 0.1751 | 0.1696 | 2,574,728.00 |
| Feb 02 2024 | 0.1714 | 0.0001 | 0.06% | 0.1711 | 0.1721 | 0.1693 | 1,830,684.00 |
| Feb 01 2024 | 0.1713 | 0.0013 | 0.76% | 0.1703 | 0.1721 | 0.168 | 2,620,645.00 |
| Jan 31 2024 | 0.170 | -0.0052 | -2.97% | 0.1759 | 0.1759 | 0.170 | 3,881,333.00 |
| Jan 30 2024 | 0.1752 | -0.0018 | -1.02% | 0.1767 | 0.1796 | 0.1748 | 3,014,124.00 |
| Jan 29 2024 | 0.177 | 0.0016 | 0.91% | 0.1752 | 0.1775 | 0.1708 | 3,352,714.00 |
| Jan 28 2024 | 0.1754 | -0.0002 | -0.11% | 0.1757 | 0.1797 | 0.175 | 2,408,672.00 |
| Jan 27 2024 | 0.1756 | -0.0014 | -0.79% | 0.1768 | 0.1775 | 0.1739 | 1,969,632.00 |
| Jan 26 2024 | 0.177 | 0.0084 | 4.98% | 0.1686 | 0.1787 | 0.1681 | 2,068,886.00 |
| Jan 25 2024 | 0.1686 | -0.0049 | -2.82% | 0.1732 | 0.1732 | 0.1657 | 2,861,397.00 |
