Dark

ADXNUSD
ADXN / United States dollar
crypto

Inactive

Mar 31, 2021 12:24:00 AM EDT

1.25USD+12.948%(+0.14)1120

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2021-03-30	0.976872	1.150000	0.976872	1.150000	+3.993%	112	0.000%
2021-03-29	1.105846	1.105846	1.105846	1.105846	0.000%	1	+3.993%
2021-03-28	0.999742	1.105846	0.850001	1.105846	+10.585%	131	+3.993%
2021-03-27	0.971922	0.999996	0.829271	0.999996	+25.129%	213	+15.000%
2021-03-26	0.908692	0.943672	0.799175	0.799175	+9.310%	189	+43.898%
2021-03-25	0.892856	0.892856	0.731108	0.731108	-26.015%	194	+57.296%
2021-03-24	0.988182	0.988185	0.988182	0.988182	+7.993%	0.7	+16.375%
2021-03-23	0.992061	0.992061	0.915045	0.915045	+11.604%	31	+25.677%
2021-03-22	1.060000	1.180245	0.819903	0.819903	-25.463%	19	+40.260%
2021-03-21	1.072305	1.100000	1.072305	1.100000	+10.124%	316	+4.545%
2021-03-20	0.820642	1.060966	0.820642	0.998878	-0.109%	86	+15.129%
2021-03-19	0.999971	0.999972	0.999971	0.999972	+26.130%	14	+15.003%
2021-03-18	0.764505	1.158857	0.764505	0.792809	+3.761%	41	+45.054%
2021-03-17	0.764075	0.764075	0.764075	0.764075	0.000%	1	+50.509%
2021-03-16	0.828677	0.914483	0.336776	0.764075	-5.409%	1,579	+50.509%
2021-03-13	0.860787	1.000000	0.807770	0.807770	+10.309%	100	+42.367%
2021-03-12	0.899999	0.900000	0.732282	0.732282	-12.910%	605	+57.043%
2021-03-11	0.791213	0.840830	0.583813	0.840830	+8.354%	251	+36.770%
2021-03-10	0.700394	0.776000	0.700394	0.776000	+10.795%	448	+48.196%
2021-03-09	0.685000	0.700394	0.685000	0.700394	+2.397%	1	+64.193%
2021-03-08	0.683000	0.684000	0.670001	0.684000	+0.293%	9	+68.129%
2021-03-07	0.678999	0.682000	0.678999	0.682000	+1.791%	1	+68.622%
2021-03-06	0.670000	0.670000	0.670000	0.670000	-0.000%	1	+71.642%
2021-03-05	0.670635	0.670635	0.670003	0.670003	+10.065%	7	+71.641%
2021-03-04	0.679997	0.761594	0.486293	0.608736	-9.817%	113	+88.916%
2021-03-03	0.620977	0.753817	0.550183	0.675000	+14.098%	35	+70.370%
2021-03-02	0.591598	0.591599	0.591598	0.591599	0.000%	65	+94.388%
2021-03-01	0.590324	0.591599	0.550182	0.591599	-4.525%	3	+94.388%
2021-02-28	0.752189	0.752189	0.619637	0.619637	-21.519%	59	+85.593%
2021-02-27	0.464288	0.869898	0.464288	0.789540	+78.884%	2,393	+45.654%
2021-02-26	0.449976	0.449976	0.441369	0.441369	-9.433%	19	+160.553%
2021-02-25	0.480492	0.487342	0.480488	0.487342	+5.192%	270	+135.974%
2021-02-24	0.486292	0.486292	0.463286	0.463286	-9.238%	43	+148.227%
2021-02-23	0.562394	0.562395	0.510441	0.510441	-9.238%	78	+125.295%
2021-02-22	0.618398	0.620977	0.562395	0.562395	-9.238%	26	+104.483%
2021-02-21	0.586214	0.779412	0.586214	0.619637	+5.854%	586	+85.593%
2021-02-20	0.560000	0.700000	0.560000	0.585368	+3.861%	1,383	+96.458%
2021-02-19	0.515100	0.563608	0.510444	0.563608	-0.001%	155	+104.043%
2021-02-18	0.510500	0.563611	0.510500	0.563611	+5.193%	25	+104.041%
2021-02-17	0.600000	0.600000	0.535789	0.535789	-10.702%	7	+114.637%
2021-02-16	0.597739	0.600000	0.593822	0.600000	+0.242%	28	+91.667%
2021-02-15	0.599999	0.648675	0.457152	0.598550	+30.966%	139	+92.131%
2021-02-14	0.612887	0.612888	0.457028	0.457028	+13.755%	88	+151.626%
2021-02-13	0.457006	0.648675	0.375658	0.401764	-19.647%	98	+186.238%
2021-02-12	0.617678	0.617678	0.499999	0.500000	+47.058%	368	+130.000%
2021-02-11	0.340003	0.340003	0.340003	0.340003	-49.982%	0.4	+238.232%
2021-02-10	0.481648	0.679760	0.330000	0.679758	+41.132%	92	+69.178%
2021-02-09	0.481645	0.481647	0.481645	0.481647	-24.862%	7	+138.764%
2021-02-08	0.499381	0.641020	0.455557	0.641020	+27.817%	1,271	+79.402%
2021-02-07	0.340001	0.501515	0.340001	0.501515	+47.504%	225	+129.305%
2021-02-06	0.489998	0.699948	0.339201	0.340000	-51.209%	1,198	+238.235%
2021-02-04	0.489787	0.696849	0.337979	0.696849	+42.276%	829	+65.029%
2021-02-03	0.388998	0.489787	0.388998	0.489787	+25.910%	490	+134.796%
2021-02-02	0.299999	0.399999	0.299999	0.388999	+29.667%	486	+195.631%
2021-02-01	0.257348	0.299999	0.257340	0.299999	-2.032%	11	+283.335%
2021-01-31	0.309999	0.309999	0.306220	0.306220	+31.654%	1	+275.547%
2021-01-30	0.232595	0.232595	0.232595	0.232595	-22.468%	8	+394.422%
2021-01-29	0.250000	0.300000	0.250000	0.300000	-21.940%	39	+283.333%
2021-01-28	0.384653	0.384653	0.384322	0.384322	+71.135%	0.4	+199.228%
2021-01-27	0.250167	0.250167	0.224572	0.224572	-14.719%	15	+412.085%
2021-01-25	0.284499	0.284507	0.263332	0.263332	-19.468%	38	+336.711%
2021-01-24	0.300000	0.400000	0.300000	0.326991	+12.756%	234	+251.692%
2021-01-23	0.230000	0.290000	0.230000	0.290000	+31.818%	0.9	+296.552%
2021-01-22	0.200002	0.372980	0.160744	0.220000	+9.999%	219	+422.727%
2021-01-21	0.210000	0.300000	0.200002	0.200002	-2.438%	42	+474.994%
2021-01-20	0.200202	0.205000	0.200002	0.205000	-45.333%	18	+460.976%
2021-01-19	0.373500	0.374998	0.373500	0.374998	+0.200%	36	+206.668%
2021-01-18	0.374248	0.374248	0.374248	0.374248	-6.437%	37	+207.283%
2021-01-16	0.200000	0.399997	0.200000	0.399997	+0.173%	238	+187.502%
2021-01-15	0.399307	0.399307	0.399307	0.399307	+263.003%	0.1	+187.999%
2021-01-12	0.399886	0.399886	0.110001	0.110001	-72.492%	16	+945.445%
2021-01-11	0.160000	0.399886	0.130000	0.399886	+149.798%	800	+187.582%
2021-01-08	0.160084	0.160084	0.160084	0.160084	+0.038%	131	+618.373%
2021-01-06	0.160023	0.160023	0.160023	0.160023	+0.014%	2	+618.647%
2021-01-05	0.160001	0.160001	0.160001	0.160001	-35.999%	11	+618.746%
2021-01-04	0.330000	0.400000	0.160000	0.249999	+55.497%	1,369	+360.002%
2021-01-03	0.160774	0.160774	0.160774	0.160774	-19.613%	4	+615.290%
2020-12-29	0.154122	0.199999	0.150000	0.199999	+33.081%	2,560	+475.003%
2020-12-28	0.200000	0.329669	0.150284	0.150284	-54.459%	781	+665.218%
2020-12-23	0.323000	0.330000	0.323000	0.330000	+3.125%	24	+248.485%
2020-12-20	0.320000	0.320000	0.320000	0.320000	+17.343%	8	+259.375%
2020-12-19	0.261977	0.272704	0.261977	0.272704	+4.095%	291	+321.703%
2020-12-18	0.257307	0.261977	0.257307	0.261977	+1.460%	11	+338.970%
2020-12-17	0.258184	0.258206	0.116634	0.258206	-1.349%	132	+345.381%
2020-12-15	0.262851	0.262851	0.261736	0.261736	+30.786%	50	+339.374%
2020-12-11	0.200125	0.200125	0.200125	0.200125	+9.011%	3	+474.641%
2020-12-06	0.183583	0.183583	0.183583	0.183583	-24.313%	45	+526.420%
2020-12-03	0.256935	0.256935	0.239065	0.242557	-19.877%	176	+374.115%
2020-12-02	0.302731	0.302731	0.302731	0.302731	+44.018%	20	+279.875%
2020-11-30	0.210203	0.210203	0.210203	0.210203	-23.479%	43	+447.090%
2020-11-29	0.273381	0.274700	0.273381	0.274700	+30.018%	48	+318.639%
2020-11-25	0.210775	0.211278	0.210774	0.211278	-21.920%	4	+444.307%
2020-11-24	0.132323	0.270590	0.132323	0.270590	+70.670%	328	+324.997%
2020-11-23	0.171359	0.171359	0.158546	0.158546	-41.388%	142	+625.342%
2020-11-21	0.258379	0.270590	0.258379	0.270499	+81.040%	1,722	+325.140%
2020-11-09	0.149486	0.149486	0.149414	0.149414	-49.964%	1,823	+669.674%
2020-11-06	0.298611	0.298611	0.298611	0.298611	+144.892%	1	+285.116%
2020-11-05	0.121936	0.121936	0.121936	0.121936	-3.703%	0.1	+843.118%
2020-11-04	0.126625	0.126625	0.126625	0.126625	-13.580%	0.1	+808.193%
2020-11-01	0.180063	0.180063	0.146522	0.146522	-13.811%	462	+684.865%
2020-10-31	0.269989	0.299000	0.170001	0.170001	+2.225%	163	+576.467%
2020-10-30	0.180000	0.180000	0.166000	0.166300	-44.381%	172	+591.521%
2020-10-29	0.298999	0.298999	0.298999	0.298999	-0.000%	1	+284.617%
2020-10-22	0.292998	0.299000	0.292998	0.299000	+35.903%	110	+284.615%
2020-10-19	0.292998	0.292998	0.220010	0.220010	-24.911%	17	+422.704%
2020-10-18	0.140000	0.293499	0.140000	0.292999	-1.528%	8	+292.493%
2020-10-17	0.181662	0.297547	0.179200	0.297544	+129.254%	75	+286.497%
2020-10-16	0.129788	0.129788	0.129788	0.129788	-21.341%	3	+786.060%
2020-10-14	0.190375	0.190375	0.165000	0.165000	-44.459%	35	+596.970%
2020-10-13	0.297079	0.297079	0.297079	0.297079	+56.049%	0.2	+287.102%
2020-10-12	0.190376	0.190376	0.190375	0.190375	-36.045%	27	+504.071%
2020-10-08	0.297736	0.297736	0.297672	0.297672	-9.650%	265	+286.331%
2020-10-06	0.329678	0.329678	0.329466	0.329466	-0.162%	0.8	+249.050%
2020-09-30	0.329999	0.329999	0.171500	0.329999	-0.000%	97	+248.486%
2020-09-29	0.159988	0.330000	0.159988	0.330000	+135.714%	179	+248.485%
2020-09-26	0.100001	0.140000	0.100001	0.140000	+40.015%	99	+721.429%
2020-09-25	0.294433	0.294433	0.030037	0.099989	-65.778%	84	+1,050.127%
2020-09-24	0.140260	0.292188	0.026715	0.292178	+82.314%	79	+293.596%
2020-09-23	0.160261	0.160261	0.160261	0.160261	-6.852%	165	+617.579%
2020-09-21	0.172051	0.172051	0.172050	0.172050	-14.682%	5	+568.410%
2020-09-20	0.201657	0.201657	0.201657	0.201657	-2.111%	47	+470.275%
2020-09-18	0.200123	0.206012	0.194195	0.206006	+3.002%	622	+458.236%
2020-09-17	0.168914	0.200001	0.168914	0.200001	-41.166%	646	+474.997%
2020-09-14	0.185735	0.339940	0.185728	0.339940	+69.970%	88	+238.295%
2020-09-12	0.200000	0.200000	0.200000	0.200000	0.000%	0.1	+475.000%
2020-09-11	0.199999	0.200000	0.199999	0.200000	+8.784%	321	+475.000%
2020-09-10	0.183855	0.183855	0.183851	0.183851	-42.541%	34	+525.507%
2020-09-06	0.319968	0.319968	0.319968	0.319968	-0.003%	7	+259.411%
2020-09-05	0.319976	0.319976	0.319976	0.319976	+75.139%	0.4	+259.402%
2020-09-04	0.299814	0.299814	0.182677	0.182698	-46.082%	15	+529.454%
2020-09-03	0.279845	0.338843	0.180311	0.338843	+35.537%	148	+239.390%
2020-09-01	0.250001	0.250001	0.250000	0.250000	-7.407%	2	+360.000%
2020-08-31	0.355557	0.355738	0.270000	0.270000	-34.857%	411	+325.926%
2020-08-30	0.400000	0.471569	0.195320	0.414474	+936.185%	3,645	+177.460%
2020-08-29	0.952741	0.952741	0.040000	0.040000	-95.967%	1	+2,775.000%
2020-08-28	0.800000	1.000000	0.010095	0.991795	0.000%	225	+15.951%

.dark-mode .Z5x4KM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z5x4KM{ color: #333333; background-color: white; border: 2px solid #333333; }ADXNUSDADXN / United States dollarcrypto

ADXNUSD
ADXN / United States dollar
crypto