ADXUSDT

Ambire Wallet (ADXUSDT)

ADXUSDT Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 30 2022 0.1403 -0.0003 -0.21% 0.141 0.1469 0.1331 289,013.00
Jun 29 2022 0.1406 -0.0078 -5.26% 0.1484 0.1491 0.1369 612,229.00
Jun 28 2022 0.1484 -0.0065 -4.20% 0.1553 0.1606 0.1484 777,550.00
Jun 27 2022 0.1549 -0.0007 -0.45% 0.1555 0.1616 0.1529 697,258.00
Jun 26 2022 0.1556 -0.0058 -3.59% 0.1607 0.1696 0.1556 611,291.00
Jun 25 2022 0.1614 0.0062 3.99% 0.1545 0.1642 0.1532 671,639.00
Jun 24 2022 0.1552 0.0052 3.47% 0.1499 0.1602 0.1496 720,885.00
Jun 23 2022 0.150 0.0071 4.97% 0.1423 0.1531 0.1423 703,049.00
Jun 22 2022 0.1429 -0.0062 -4.16% 0.1495 0.1495 0.1429 732,742.00
Jun 21 2022 0.1491 0.0024 1.64% 0.1467 0.1563 0.1459 684,615.00
Jun 20 2022 0.1467 0.0012 0.82% 0.1457 0.149 0.1408 681,404.00
Jun 19 2022 0.1455 0.0069 4.98% 0.1392 0.150 0.1325 608,437.00
Jun 18 2022 0.1386 -0.0138 -9.06% 0.1518 0.1529 0.1302 613,770.00
Jun 17 2022 0.1524 0.0006 0.40% 0.1517 0.167 0.1509 704,435.00
Jun 16 2022 0.1518 -0.0101 -6.24% 0.1618 0.1628 0.1488 637,857.00
Jun 15 2022 0.1619 0.0022 1.38% 0.158 0.1619 0.1417 584,948.00
Jun 14 2022 0.1597 0.001 0.63% 0.1604 0.1643 0.1495 708,247.00
Jun 13 2022 0.1587 -0.0258 -13.98% 0.1841 0.1852 0.1561 901,252.00
Jun 12 2022 0.1845 -0.0043 -2.28% 0.1896 0.1948 0.1829 740,917.00
Jun 11 2022 0.1888 -0.0194 -9.32% 0.208 0.2098 0.1882 645,562.00
Jun 10 2022 0.2082 -0.0132 -5.96% 0.2211 0.2252 0.2069 671,564.00
Jun 09 2022 0.2214 -0.0023 -1.03% 0.2229 0.2305 0.219 572,315.00
Jun 08 2022 0.2237 0.0024 1.08% 0.2209 0.2283 0.2172 651,605.00
Jun 07 2022 0.2213 -0.001 -0.45% 0.2222 0.2255 0.2092 645,144.00
Jun 06 2022 0.2223 0.0089 4.17% 0.2133 0.2226 0.2121 570,708.00
Jun 05 2022 0.2134 0.0008 0.38% 0.2126 0.2141 0.2112 478,479.00
Jun 04 2022 0.2126 0.0016 0.76% 0.2115 0.2127 0.2083 540,661.00
Jun 03 2022 0.211 -0.0054 -2.50% 0.2163 0.2171 0.2088 558,500.00
Jun 02 2022 0.2164 0.0051 2.41% 0.2113 0.2166 0.2096 541,745.00
Jun 01 2022 0.2113 -0.0176 -7.69% 0.2287 0.2299 0.2096 627,079.00
May 31 2022 0.2289 0.0008 0.35% 0.228 0.2315 0.2237 521,017.00
May 30 2022 0.2281 0.0147 6.89% 0.2133 0.2293 0.213 636,031.00
May 29 2022 0.2134 0.0056 2.69% 0.2078 0.2138 0.2071 592,583.00
May 28 2022 0.2078 0.0021 1.02% 0.2059 0.209 0.2036 594,077.00
May 27 2022 0.2057 -0.0084 -3.92% 0.2134 0.2175 0.2036 686,587.00
May 26 2022 0.2141 -0.0182 -7.83% 0.2319 0.234 0.2047 714,333.00
May 25 2022 0.2323 0.00 0.00% 0.2323 0.2405 0.2284 716,840.00
May 24 2022 0.2323 0.0022 0.96% 0.2298 0.2325 0.2197 666,477.00
May 23 2022 0.2301 -0.0052 -2.21% 0.235 0.2379 0.2283 643,967.00
May 22 2022 0.2353 -0.0025 -1.05% 0.2374 0.2434 0.2323 648,125.00
May 21 2022 0.2378 0.0053 2.28% 0.2316 0.2447 0.2282 638,973.00
May 20 2022 0.2325 -0.0259 -10.02% 0.2573 0.2586 0.2293 832,790.00
May 19 2022 0.2584 0.0388 17.67% 0.2196 0.2801 0.2195 1,131,250.00
May 18 2022 0.2196 -0.017 -7.19% 0.2366 0.2385 0.2184 772,682.00
May 17 2022 0.2366 0.0123 5.48% 0.2238 0.244 0.2237 707,325.00
May 16 2022 0.2243 -0.0133 -5.60% 0.2374 0.238 0.2219 728,925.00
May 15 2022 0.2376 0.0105 4.62% 0.2295 0.2381 0.2197 707,481.00
May 14 2022 0.2271 -0.0181 -7.38% 0.2291 0.2504 0.2108 956,303.00
May 13 2022 0.2452 0.0356 16.98% 0.2109 0.2487 0.2086 825,302.00
May 12 2022 0.2096 -0.0043 -2.01% 0.2152 0.2227 0.1513 860,394.00
May 11 2022 0.2139 -0.0601 -21.93% 0.2726 0.2768 0.2097 907,084.00
May 10 2022 0.274 0.0024 0.88% 0.2707 0.331 0.2706 949,105.00
May 09 2022 0.2716 -0.0205 -7.02% 0.2919 0.2939 0.2684 929,229.00
May 08 2022 0.2921 -0.0136 -4.45% 0.3056 0.306 0.2897 733,369.00
May 07 2022 0.3057 -0.0097 -3.08% 0.3149 0.315 0.3036 601,796.00
May 06 2022 0.3154 -0.0071 -2.20% 0.3224 0.3244 0.3122 576,792.00
May 05 2022 0.3225 -0.0242 -6.98% 0.347 0.3476 0.3201 605,418.00
May 04 2022 0.3467 0.017 5.16% 0.3304 0.3478 0.3291 661,815.00
May 03 2022 0.3297 -0.0063 -1.88% 0.3355 0.3467 0.3286 615,357.00
May 02 2022 0.336 0.008 2.44% 0.3279 0.3475 0.3275 651,812.00
May 01 2022 0.328 0.0007 0.21% 0.3265 0.3332 0.3224 574,382.00
Apr 30 2022 0.3273 -0.023 -6.57% 0.3501 0.3727 0.3255 731,629.00
Apr 29 2022 0.3503 -0.0056 -1.57% 0.3556 0.3559 0.3495 574,896.00
Apr 28 2022 0.3559 -0.0029 -0.81% 0.3592 0.3619 0.3521 585,094.00
Apr 27 2022 0.3588 0.0084 2.40% 0.3505 0.3633 0.3501 631,330.00
Apr 26 2022 0.3504 -0.0135 -3.71% 0.3643 0.3781 0.3502 610,334.00
Apr 25 2022 0.3639 0.0022 0.61% 0.3629 0.3656 0.347 610,245.00
Apr 24 2022 0.3617 -0.0062 -1.69% 0.368 0.3763 0.3617 596,002.00
Apr 23 2022 0.3679 -0.011 -2.90% 0.3775 0.3777 0.3679 569,666.00
Apr 22 2022 0.3789 -0.0325 -7.90% 0.404 0.4096 0.3744 841,091.00
Apr 21 2022 0.4114 0.0149 3.76% 0.3961 0.4929 0.3876 714,144.00
Apr 20 2022 0.3965 0.0094 2.43% 0.3871 0.3971 0.3823 591,575.00
Apr 19 2022 0.3871 0.0057 1.49% 0.382 0.3894 0.3762 531,007.00
Apr 18 2022 0.3814 -0.0016 -0.42% 0.3827 0.3827 0.3604 629,388.00
Apr 17 2022 0.383 -0.0087 -2.22% 0.3914 0.3929 0.3827 591,371.00
Apr 16 2022 0.3917 -0.0059 -1.48% 0.3961 0.4225 0.3878 792,362.00
Apr 15 2022 0.3976 0.0206 5.46% 0.3764 0.4022 0.3761 703,587.00
Apr 14 2022 0.377 -0.0151 -3.85% 0.392 0.3974 0.3734 627,003.00
Apr 13 2022 0.3921 0.0136 3.59% 0.3785 0.3936 0.3782 613,477.00
Apr 12 2022 0.3785 0.0105 2.85% 0.3676 0.3871 0.3667 600,263.00
Apr 11 2022 0.368 -0.0447 -10.83% 0.4111 0.413 0.3667 726,196.00
Apr 10 2022 0.4127 -0.0011 -0.27% 0.4136 0.4315 0.4107 813,349.00
Apr 09 2022 0.4138 0.0067 1.65% 0.4071 0.414 0.4001 677,082.00
Apr 08 2022 0.4071 -0.0192 -4.50% 0.4257 0.4324 0.4071 635,828.00
Apr 07 2022 0.4263 0.0097 2.33% 0.4145 0.4331 0.403 761,514.00
Apr 06 2022 0.4166 -0.0479 -10.31% 0.4632 0.4835 0.4166 838,226.00
Apr 05 2022 0.4645 0.0196 4.41% 0.4453 0.4909 0.4383 846,101.00
Apr 04 2022 0.4449 -0.0216 -4.63% 0.4656 0.5263 0.4338 743,381.00
Apr 03 2022 0.4665 0.0253 5.73% 0.4417 0.4737 0.4409 742,685.00
Apr 02 2022 0.4412 -0.0074 -1.65% 0.4492 0.4636 0.437 624,668.00
Your Recent History
KUCN
ADXUSDT
Ambire Wal..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220701 17:33:08