ADX Historical USD Price
Daily close · Nov 8, 2025 → Nov 9, 2026Daily price history
Oct 11, 2026 → Nov 9, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-09 | $0.0503045 | $0.05085053 | $0.04917868 | $0.04998063 | $1.30M |
| 2026-11-08 | $0.05137572 | $0.05218842 | $0.04902579 | $0.050272 | $1.30M |
| 2026-11-07 | $0.05301971 | $0.053768 | $0.05131238 | $0.0514045 | $1.44M |
| 2026-11-06 | $0.05301597 | $0.05425924 | $0.05095203 | $0.05302334 | $1.63M |
| 2026-11-05 | $0.05717063 | $0.05760332 | $0.05210909 | $0.0530343 | $1.47M |
| 2026-11-04 | $0.05442914 | $0.05774365 | $0.05316279 | $0.05719651 | $1.78M |
| 2026-11-03 | $0.0557775 | $0.05758392 | $0.05293953 | $0.05444435 | $1.68M |
| 2026-11-02 | $0.05672847 | $0.06197452 | $0.05460455 | $0.05574591 | $1.72M |
| 2026-11-01 | $0.059375 | $0.05940358 | $0.05588167 | $0.056715 | $3.08M |
| 2026-10-31 | $0.05383167 | $0.06649177 | $0.05321867 | $0.06171572 | $7.40M |
| 2026-10-30 | $0.05048105 | $0.05412941 | $0.04876895 | $0.05390111 | $2.68M |
| 2026-10-29 | $0.0575061 | $0.06020858 | $0.05007061 | $0.05040055 | $3.05M |
| 2026-10-28 | $0.05542267 | $0.06355876 | $0.0548676 | $0.05752242 | $5.39M |
| 2026-10-27 | $0.05338737 | $0.0578753 | $0.05190905 | $0.055406 | $3.04M |
| 2026-10-26 | $0.05407625 | $0.05451806 | $0.0514945 | $0.05335106 | $2.43M |
| 2026-10-25 | $0.05618273 | $0.05677905 | $0.05385186 | $0.05404833 | $1.93M |
| 2026-10-24 | $0.0555887 | $0.0572415 | $0.05470409 | $0.05637445 | $2.56M |
| 2026-10-23 | $0.05763422 | $0.05908618 | $0.05541068 | $0.05554025 | $2.14M |
| 2026-10-22 | $0.06053558 | $0.06072958 | $0.05741429 | $0.05768501 | $1.96M |
| 2026-10-21 | $0.06091919 | $0.0620475 | $0.06034545 | $0.0605711 | $3.64M |
| 2026-10-20 | $0.06042 | $0.06173648 | $0.05933329 | $0.06093864 | $2.14M |
| 2026-10-19 | $0.06003354 | $0.06126334 | $0.05919895 | $0.06041445 | $2.01M |
| 2026-10-18 | $0.06188403 | $0.062006 | $0.05848445 | $0.06000106 | $1.89M |
| 2026-10-17 | $0.06292334 | $0.06331737 | $0.06068684 | $0.06212125 | $1.47M |
| 2026-10-16 | $0.0624532 | $0.06346613 | $0.0623276 | $0.06298824 | $1.42M |
| 2026-10-15 | $0.06346867 | $0.06399211 | $0.06049001 | $0.06252267 | $2.20M |
| 2026-10-14 | $0.06820027 | $0.06941334 | $0.0629145 | $0.06336737 | $3.32M |
| 2026-10-13 | $0.06695625 | $0.06849155 | $0.06480589 | $0.06821334 | $3.07M |
| 2026-10-12 | $0.07149355 | $0.07290265 | $0.06699875 | $0.06699875 | $2.51M |
| 2026-10-11 | $0.0727677 | $0.07316308 | $0.07086944 | $0.0714833 | $2.08M |