ADX Historical USD Price
Daily close · Sep 23, 2025 → Sep 24, 2026Daily price history
Aug 26, 2026 → Sep 24, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-24 | $0.06013596 | $0.06208572 | $0.06007196 | $0.06149647 | $2.38M |
| 2026-09-23 | $0.06342392 | $0.06430856 | $0.05943272 | $0.06013161 | $3.23M |
| 2026-09-22 | $0.0615115 | $0.06397252 | $0.06120332 | $0.06343792 | $2.14M |
| 2026-09-21 | $0.0594855 | $0.0619115 | $0.05914298 | $0.0614724 | $2.29M |
| 2026-09-20 | $0.06010217 | $0.0602417 | $0.05844939 | $0.059431 | $1.81M |
| 2026-09-19 | $0.0599385 | $0.06046913 | $0.05863779 | $0.06006209 | $1.97M |
| 2026-09-18 | $0.05790604 | $0.06020724 | $0.05789028 | $0.05994667 | $1.72M |
| 2026-09-17 | $0.05746521 | $0.0583188 | $0.05717158 | $0.05796071 | $1.70M |
| 2026-09-16 | $0.05714535 | $0.05781679 | $0.05610172 | $0.05746416 | $2.36M |
| 2026-09-15 | $0.05944829 | $0.05969361 | $0.05676983 | $0.05726067 | $2.29M |
| 2026-09-14 | $0.05944647 | $0.06074558 | $0.058926 | $0.05954306 | $1.53M |
| 2026-09-13 | $0.05834481 | $0.0615297 | $0.05834481 | $0.05940948 | $2.10M |
| 2026-09-12 | $0.05741471 | $0.05889206 | $0.05737778 | $0.05835005 | $1.50M |
| 2026-09-11 | $0.05674619 | $0.05844397 | $0.0561957 | $0.05741471 | $2.93M |
| 2026-09-10 | $0.05851662 | $0.05919483 | $0.05688429 | $0.05692948 | $3.44M |
| 2026-09-09 | $0.06101939 | $0.06219267 | $0.05763111 | $0.05849281 | $2.48M |
| 2026-09-08 | $0.06065619 | $0.06193636 | $0.06035311 | $0.06107492 | $3.22M |
| 2026-09-07 | $0.06207085 | $0.06255592 | $0.06032694 | $0.06069993 | $2.56M |
| 2026-09-06 | $0.06203826 | $0.06282617 | $0.06135267 | $0.06206316 | $3.32M |
| 2026-09-05 | $0.06106615 | $0.06291295 | $0.06085898 | $0.06208106 | $2.40M |
| 2026-09-04 | $0.06280969 | $0.06297208 | $0.059985 | $0.06108504 | $2.59M |
| 2026-09-03 | $0.06037013 | $0.06388263 | $0.0598482 | $0.06280969 | $3.04M |
| 2026-09-02 | $0.06104638 | $0.06110681 | $0.05973415 | $0.06034994 | $2.12M |
| 2026-09-01 | $0.06144266 | $0.0621107 | $0.06092989 | $0.06108758 | $1.79M |
| 2026-08-31 | $0.05996807 | $0.06221108 | $0.05978216 | $0.06143496 | $1.66M |
| 2026-08-30 | $0.06141499 | $0.06325308 | $0.05985742 | $0.06002255 | $1.50M |
| 2026-08-29 | $0.06100151 | $0.06152707 | $0.06010295 | $0.06139963 | $1.08M |
| 2026-08-28 | $0.06244575 | $0.06293693 | $0.06051286 | $0.06100865 | $1.74M |
| 2026-08-27 | $0.0670183 | $0.0670183 | $0.06113277 | $0.06242909 | $1.85M |
| 2026-08-26 | $0.06441127 | $0.06721747 | $0.06386809 | $0.06703139 | $1.61M |