ADX Historical USD Price
Daily close · Jul 1, 2017 → Jun 30, 2018Daily price history
Jun 1, 2018 → Jun 30, 2018| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2018-06-30 | $0.366867 | $0.408769 | $0.36626 | $0.393042 | $3.74M |
| 2018-06-29 | $0.34787 | $0.370663 | $0.33464 | $0.367967 | $1.13M |
| 2018-06-28 | $0.376639 | $0.405243 | $0.342884 | $0.346223 | $2.68M |
| 2018-06-27 | $0.346033 | $0.394822 | $0.342601 | $0.376433 | $1.16M |
| 2018-06-26 | $0.358376 | $0.360957 | $0.343826 | $0.346311 | $781,042.00 |
| 2018-06-25 | $0.33243 | $0.359594 | $0.331775 | $0.358574 | $902,364.00 |
| 2018-06-24 | $0.374339 | $0.376726 | $0.295572 | $0.332713 | $1.13M |
| 2018-06-23 | $0.358723 | $0.373114 | $0.342827 | $0.373114 | $813,321.00 |
| 2018-06-22 | $0.415117 | $0.415117 | $0.352926 | $0.358032 | $842,113.00 |
| 2018-06-21 | $0.435027 | $0.436221 | $0.413237 | $0.415008 | $792,789.00 |
| 2018-06-20 | $0.441195 | $0.441531 | $0.424286 | $0.435188 | $773,148.00 |
| 2018-06-19 | $0.436734 | $0.440786 | $0.423448 | $0.440786 | $795,897.00 |
| 2018-06-18 | $0.422314 | $0.440717 | $0.40924 | $0.436608 | $842,870.00 |
| 2018-06-17 | $0.416277 | $0.439305 | $0.416128 | $0.423225 | $908,215.00 |
| 2018-06-16 | $0.391854 | $0.420511 | $0.390296 | $0.415613 | $992,083.00 |
| 2018-06-15 | $0.415477 | $0.416357 | $0.390014 | $0.393004 | $561,846.00 |
| 2018-06-14 | $0.38974 | $0.420061 | $0.383606 | $0.415819 | $1.38M |
| 2018-06-13 | $0.420862 | $0.42337 | $0.365867 | $0.390162 | $1.22M |
| 2018-06-12 | $0.460914 | $0.481282 | $0.417461 | $0.42054 | $1.36M |
| 2018-06-11 | $0.458877 | $0.46218 | $0.444511 | $0.459398 | $967,209.00 |
| 2018-06-10 | $0.554178 | $0.554178 | $0.44628 | $0.456322 | $1.71M |
| 2018-06-09 | $0.566509 | $0.571272 | $0.553839 | $0.553839 | $1.03M |
| 2018-06-08 | $0.591823 | $0.594726 | $0.563408 | $0.566639 | $1.29M |
| 2018-06-07 | $0.605734 | $0.616146 | $0.588543 | $0.591345 | $1.37M |
| 2018-06-06 | $0.623058 | $0.628366 | $0.592525 | $0.605146 | $1.50M |
| 2018-06-05 | $0.618199 | $0.627901 | $0.600506 | $0.623223 | $1.49M |
| 2018-06-04 | $0.649963 | $0.655309 | $0.611394 | $0.618423 | $1.75M |
| 2018-06-03 | $0.641531 | $0.661239 | $0.640164 | $0.65045 | $2.86M |
| 2018-06-02 | $0.623882 | $0.647552 | $0.616241 | $0.643384 | $2.46M |
| 2018-06-01 | $0.620046 | $0.632016 | $0.603782 | $0.624094 | $2.70M |