ADAX Historical USD Price
Daily close · Jul 18, 2021 → Jul 23, 2022Daily price history
Jun 24, 2022 → Jul 23, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-07-23 | $0.05022797 | $0.05215841 | $0.04864417 | $0.05186749 | $320,198.92 |
| 2022-07-22 | $0.05459894 | $0.05487433 | $0.04886796 | $0.05022819 | $279,265.19 |
| 2022-07-21 | $0.0507296 | $0.05564878 | $0.04951385 | $0.05455061 | $314,838.62 |
| 2022-07-20 | $0.05707776 | $0.05817493 | $0.04950831 | $0.05061491 | $373,291.48 |
| 2022-07-19 | $0.05975894 | $0.06034061 | $0.05674262 | $0.05704679 | $429,633.74 |
| 2022-07-18 | $0.05970856 | $0.06080143 | $0.05672262 | $0.05963806 | $416,955.31 |
| 2022-07-17 | $0.060527 | $0.0615963 | $0.05901272 | $0.05968501 | $337,521.26 |
| 2022-07-16 | $0.05991955 | $0.06110779 | $0.05802058 | $0.06061442 | $404,830.25 |
| 2022-07-15 | $0.06006037 | $0.06241821 | $0.05808757 | $0.05990102 | $461,505.56 |
| 2022-07-14 | $0.05837604 | $0.06047084 | $0.05774816 | $0.06008639 | $432,761.07 |
| 2022-07-13 | $0.0601506 | $0.06051621 | $0.05608006 | $0.05829428 | $410,855.46 |
| 2022-07-12 | $0.06624863 | $0.06631888 | $0.06007367 | $0.06026714 | $447,600.61 |
| 2022-07-11 | $0.0686864 | $0.06925284 | $0.06366115 | $0.06624635 | $462,268.96 |
| 2022-07-10 | $0.07548204 | $0.0822 | $0.06306005 | $0.06871251 | $442,856.67 |
| 2022-07-09 | $0.07577349 | $0.0787203 | $0.07520768 | $0.0754928 | $508,729.73 |
| 2022-07-08 | $0.0782389 | $0.0809576 | $0.076202 | $0.07634054 | $457,212.35 |
| 2022-07-07 | $0.06200309 | $0.07902007 | $0.06163076 | $0.07825317 | $560,434.67 |
| 2022-07-06 | $0.06407636 | $0.06428378 | $0.06169083 | $0.06199166 | $301,788.26 |
| 2022-07-05 | $0.06681548 | $0.06682471 | $0.06307877 | $0.0640916 | $305,311.82 |
| 2022-07-04 | $0.06566037 | $0.06733832 | $0.06272739 | $0.06690911 | $360,424.26 |
| 2022-07-03 | $0.06561102 | $0.06681863 | $0.06396767 | $0.06565972 | $369,282.55 |
| 2022-07-02 | $0.07461667 | $0.07498548 | $0.05710259 | $0.06561662 | $483,918.78 |
| 2022-07-01 | $0.06570729 | $0.07551095 | $0.0644589 | $0.07466706 | $500,936.42 |
| 2022-06-30 | $0.07101432 | $0.07163507 | $0.06549956 | $0.06571045 | $299,121.42 |
| 2022-06-29 | $0.08257584 | $0.0849347 | $0.07038683 | $0.07100328 | $396,074.72 |
| 2022-06-28 | $0.08699398 | $0.09202408 | $0.0825301 | $0.08256436 | $274,639.66 |
| 2022-06-27 | $0.09353968 | $0.09353968 | $0.08658066 | $0.08723219 | $205,787.04 |
| 2022-06-26 | $0.09117285 | $0.09919673 | $0.090952 | $0.09353331 | $341,110.93 |
| 2022-06-25 | $0.10022982 | $0.10022982 | $0.09053599 | $0.09117806 | $332,353.61 |
| 2022-06-24 | $0.09643726 | $0.10035262 | $0.09341888 | $0.10023915 | $209,908.31 |