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 24 2024 | 0.2088 | -0.0221 | -9.57% | 0.2303 | 0.2309 | 0.2078 | 433,951.00 |
| Apr 23 2024 | 0.2309 | 0.0104 | 4.72% | 0.2205 | 0.2385 | 0.2204 | 434,595.00 |
| Apr 22 2024 | 0.2205 | 0.00 | 0.00% | 0.2208 | 0.2294 | 0.2195 | 457,087.00 |
| Apr 21 2024 | 0.2205 | -0.0091 | -3.96% | 0.2294 | 0.2529 | 0.2154 | 319,345.00 |
| Apr 20 2024 | 0.2296 | 0.0185 | 8.76% | 0.2116 | 0.2425 | 0.2089 | 283,380.00 |
| Apr 19 2024 | 0.2111 | -0.0002 | -0.09% | 0.2112 | 0.2175 | 0.1981 | 450,697.00 |
| Apr 18 2024 | 0.2113 | 0.0117 | 5.86% | 0.1998 | 0.2115 | 0.1965 | 434,306.00 |
| Apr 17 2024 | 0.1996 | -0.0043 | -2.11% | 0.2037 | 0.2055 | 0.1933 | 402,857.00 |
| Apr 16 2024 | 0.2039 | 0.0012 | 0.59% | 0.202 | 0.2097 | 0.1952 | 485,562.00 |
| Apr 15 2024 | 0.2027 | -0.0206 | -9.23% | 0.2225 | 0.2257 | 0.2008 | 562,486.00 |
| Apr 14 2024 | 0.2233 | 0.0166 | 8.03% | 0.2052 | 0.2239 | 0.1928 | 442,431.00 |
| Apr 13 2024 | 0.2067 | -0.0198 | -8.74% | 0.2259 | 0.2351 | 0.1962 | 379,756.00 |
| Apr 12 2024 | 0.2265 | -0.0349 | -13.35% | 0.2613 | 0.2761 | 0.2167 | 407,414.00 |
| Apr 11 2024 | 0.2614 | -0.0182 | -6.51% | 0.2794 | 0.2804 | 0.2609 | 306,906.00 |
| Apr 10 2024 | 0.2796 | -0.0112 | -3.85% | 0.2904 | 0.2937 | 0.2681 | 404,639.00 |
| Apr 09 2024 | 0.2908 | -0.0201 | -6.47% | 0.311 | 0.3148 | 0.2901 | 433,663.00 |
| Apr 08 2024 | 0.3109 | -0.0014 | -0.45% | 0.3123 | 0.3149 | 0.3033 | 377,224.00 |
| Apr 07 2024 | 0.3123 | 0.0068 | 2.23% | 0.3052 | 0.3174 | 0.3048 | 328,489.00 |
| Apr 06 2024 | 0.3055 | 0.009 | 3.04% | 0.2958 | 0.3166 | 0.2952 | 473,675.00 |
| Apr 05 2024 | 0.2965 | -0.0228 | -7.14% | 0.3197 | 0.3278 | 0.2962 | 433,074.00 |
| Apr 04 2024 | 0.3193 | 0.0243 | 8.24% | 0.2942 | 0.3318 | 0.2796 | 548,909.00 |
| Apr 03 2024 | 0.295 | 0.0122 | 4.31% | 0.2826 | 0.3261 | 0.2812 | 485,945.00 |
| Apr 02 2024 | 0.2828 | -0.0233 | -7.61% | 0.3055 | 0.3055 | 0.2811 | 604,157.00 |
| Apr 01 2024 | 0.3061 | -0.0194 | -5.96% | 0.3259 | 0.330 | 0.2966 | 598,120.00 |
| Mar 31 2024 | 0.3255 | -0.0185 | -5.38% | 0.3471 | 0.3471 | 0.316 | 323,957.00 |
| Mar 30 2024 | 0.344 | 0.0619 | 21.94% | 0.2819 | 0.3715 | 0.2812 | 1,024,986.00 |
| Mar 29 2024 | 0.2821 | -0.0037 | -1.29% | 0.2858 | 0.2871 | 0.2795 | 636,811.00 |
| Mar 28 2024 | 0.2858 | 0.0077 | 2.77% | 0.2788 | 0.3002 | 0.2762 | 483,177.00 |
| Mar 27 2024 | 0.2781 | -0.0072 | -2.52% | 0.2845 | 0.3051 | 0.2737 | 564,127.00 |
| Mar 26 2024 | 0.2853 | 0.0198 | 7.46% | 0.2657 | 0.3199 | 0.2631 | 796,705.00 |
| Mar 25 2024 | 0.2655 | -0.0056 | -2.07% | 0.2711 | 0.2745 | 0.2617 | 596,848.00 |
| Mar 24 2024 | 0.2711 | 0.0218 | 8.74% | 0.2493 | 0.2779 | 0.2464 | 643,423.00 |
| Mar 23 2024 | 0.2493 | 0.0015 | 0.61% | 0.2489 | 0.2602 | 0.2489 | 666,098.00 |
| Mar 22 2024 | 0.2478 | -0.0023 | -0.92% | 0.2524 | 0.2559 | 0.2406 | 689,731.00 |
| Mar 21 2024 | 0.2501 | 0.0072 | 2.96% | 0.2432 | 0.2541 | 0.2399 | 698,456.00 |
| Mar 20 2024 | 0.2429 | 0.0173 | 7.67% | 0.2256 | 0.2449 | 0.2209 | 671,110.00 |
| Mar 19 2024 | 0.2256 | -0.0203 | -8.26% | 0.2457 | 0.247 | 0.2236 | 856,632.00 |
| Mar 18 2024 | 0.2459 | -0.0107 | -4.17% | 0.2557 | 0.257 | 0.2344 | 649,511.00 |
| Mar 17 2024 | 0.2566 | 0.0197 | 8.32% | 0.237 | 0.2574 | 0.2324 | 822,318.00 |
| Mar 16 2024 | 0.2369 | -0.0198 | -7.71% | 0.2569 | 0.2681 | 0.2348 | 744,503.00 |
| Mar 15 2024 | 0.2567 | -0.0132 | -4.89% | 0.2659 | 0.2683 | 0.2412 | 865,033.00 |
| Mar 14 2024 | 0.2699 | 0.00 | 0.00% | 0.2699 | 0.2699 | 0.2699 | 0.00 |
| Mar 13 2024 | 0.2699 | 0.0149 | 5.84% | 0.2551 | 0.2732 | 0.2538 | 793,761.00 |
| Mar 12 2024 | 0.255 | -0.0016 | -0.62% | 0.2563 | 0.2697 | 0.2451 | 727,272.00 |
| Mar 11 2024 | 0.2566 | 0.0151 | 6.25% | 0.2416 | 0.2619 | 0.2366 | 676,043.00 |
| Mar 10 2024 | 0.2415 | -0.0097 | -3.86% | 0.2511 | 0.2511 | 0.2396 | 526,812.00 |
| Mar 09 2024 | 0.2512 | 0.004 | 1.62% | 0.2522 | 0.2592 | 0.2477 | 645,363.00 |
| Mar 08 2024 | 0.2472 | 0.0093 | 3.91% | 0.2377 | 0.2488 | 0.2357 | 449,419.00 |
| Mar 07 2024 | 0.2379 | 0.0072 | 3.12% | 0.2305 | 0.2387 | 0.2305 | 334,689.00 |
| Mar 06 2024 | 0.2307 | 0.0105 | 4.77% | 0.2199 | 0.2327 | 0.2185 | 333,875.00 |
| Mar 05 2024 | 0.2202 | -0.0217 | -8.97% | 0.2416 | 0.2426 | 0.201 | 739,307.00 |
| Mar 04 2024 | 0.2419 | 0.0034 | 1.43% | 0.2385 | 0.2449 | 0.2351 | 780,112.00 |
| Mar 03 2024 | 0.2385 | 0.006 | 2.58% | 0.2326 | 0.241 | 0.2264 | 701,634.00 |
| Mar 02 2024 | 0.2325 | 0.0117 | 5.30% | 0.2209 | 0.2386 | 0.2208 | 746,985.00 |
| Mar 01 2024 | 0.2208 | 0.0069 | 3.23% | 0.2136 | 0.2212 | 0.2135 | 850,713.00 |
| Feb 29 2024 | 0.2139 | -0.0014 | -0.65% | 0.2154 | 0.2202 | 0.212 | 755,092.00 |
| Feb 28 2024 | 0.2153 | 0.0066 | 3.16% | 0.2086 | 0.2209 | 0.2077 | 854,211.00 |
| Feb 27 2024 | 0.2087 | -0.0012 | -0.57% | 0.2098 | 0.2159 | 0.2084 | 725,731.00 |
| Feb 26 2024 | 0.2099 | 0.0049 | 2.39% | 0.205 | 0.2157 | 0.2026 | 895,771.00 |
| Feb 25 2024 | 0.205 | -0.0051 | -2.43% | 0.2104 | 0.2128 | 0.2049 | 505,697.00 |
| Feb 24 2024 | 0.2101 | -0.0053 | -2.46% | 0.2131 | 0.2195 | 0.2042 | 658,861.00 |
| Feb 23 2024 | 0.2154 | 0.0174 | 8.79% | 0.1981 | 0.290 | 0.195 | 1,157,763.00 |
| Feb 22 2024 | 0.198 | 0.0063 | 3.29% | 0.1914 | 0.2006 | 0.1879 | 920,211.00 |
| Feb 21 2024 | 0.1917 | -0.0004 | -0.21% | 0.1922 | 0.1953 | 0.1871 | 810,277.00 |
| Feb 20 2024 | 0.1921 | -0.0075 | -3.76% | 0.1997 | 0.2026 | 0.1889 | 799,285.00 |
| Feb 19 2024 | 0.1996 | -0.0041 | -2.01% | 0.2036 | 0.2036 | 0.1992 | 47,570.00 |
| Feb 18 2024 | 0.2037 | 0.0089 | 4.57% | 0.1955 | 0.2047 | 0.1949 | 49,205.00 |
| Feb 17 2024 | 0.1948 | -0.0074 | -3.66% | 0.2013 | 0.2013 | 0.1924 | 23,725.00 |
| Feb 16 2024 | 0.2022 | 0.010 | 5.20% | 0.1917 | 0.2155 | 0.1914 | 167,320.00 |
| Feb 15 2024 | 0.1922 | -0.0008 | -0.41% | 0.1934 | 0.196 | 0.1916 | 52,581.00 |
| Feb 14 2024 | 0.193 | 0.0049 | 2.60% | 0.188 | 0.1937 | 0.1855 | 109,362.00 |
| Feb 13 2024 | 0.1881 | -0.0015 | -0.79% | 0.1904 | 0.1907 | 0.1838 | 125,966.00 |
| Feb 12 2024 | 0.1896 | 0.0061 | 3.32% | 0.1843 | 0.192 | 0.1793 | 99,657.00 |
| Feb 11 2024 | 0.1835 | -0.0013 | -0.70% | 0.1848 | 0.1895 | 0.1833 | 75,913.00 |
| Feb 10 2024 | 0.1848 | -0.0018 | -0.96% | 0.1861 | 0.1889 | 0.1803 | 124,658.00 |
| Feb 09 2024 | 0.1866 | 0.0078 | 4.36% | 0.1788 | 0.1895 | 0.1776 | 245,631.00 |
| Feb 08 2024 | 0.1788 | 0.0047 | 2.70% | 0.1743 | 0.1799 | 0.1728 | 152,320.00 |
| Feb 07 2024 | 0.1741 | 0.0043 | 2.53% | 0.1695 | 0.1752 | 0.1695 | 89,133.00 |
| Feb 06 2024 | 0.1698 | 0.0018 | 1.07% | 0.1682 | 0.1715 | 0.1674 | 98,171.00 |
| Feb 05 2024 | 0.168 | -0.0012 | -0.71% | 0.1691 | 0.1738 | 0.1678 | 208,309.00 |
| Feb 04 2024 | 0.1692 | -0.0007 | -0.41% | 0.1699 | 0.1728 | 0.1674 | 881,231.00 |
| Feb 03 2024 | 0.1699 | -0.0014 | -0.82% | 0.1714 | 0.1737 | 0.1699 | 1,026,490.00 |
| Feb 02 2024 | 0.1713 | 0.00 | 0.00% | 0.1713 | 0.1719 | 0.1695 | 698,259.00 |
| Feb 01 2024 | 0.1713 | 0.001 | 0.59% | 0.1702 | 0.1716 | 0.1681 | 981,853.00 |
| Jan 31 2024 | 0.1703 | -0.0051 | -2.91% | 0.1753 | 0.1758 | 0.1702 | 594,361.00 |
| Jan 30 2024 | 0.1754 | -0.0011 | -0.62% | 0.1767 | 0.1792 | 0.1754 | 1,005,361.00 |
| Jan 29 2024 | 0.1765 | 0.0008 | 0.46% | 0.1751 | 0.1767 | 0.1716 | 1,025,569.00 |
| Jan 28 2024 | 0.1757 | 0.0003 | 0.17% | 0.1755 | 0.1794 | 0.1749 | 1,181,678.00 |
| Jan 27 2024 | 0.1754 | -0.0015 | -0.85% | 0.177 | 0.1773 | 0.1742 | 1,026,108.00 |
| Jan 26 2024 | 0.1769 | 0.0079 | 4.67% | 0.1687 | 0.1769 | 0.1682 | 1,266,137.00 |
