ADX Historical USD Price
Daily close · Oct 11, 2025 → Oct 12, 2026Daily price history
Sep 13, 2026 → Oct 12, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 2026-10-10 | $0.07203223 | $0.07417934 | $0.07007803 | $0.0727577 | $2.61M |
| 2026-10-09 | $0.06883768 | $0.07315501 | $0.06856728 | $0.07202608 | $4.56M |
| 2026-10-08 | $0.06979584 | $0.07066462 | $0.06672958 | $0.06887101 | $3.85M |
| 2026-10-07 | $0.07205603 | $0.07254565 | $0.06651686 | $0.06965313 | $3.34M |
| 2026-10-06 | $0.06720765 | $0.07487053 | $0.067073 | $0.07182166 | $6.73M |
| 2026-10-05 | $0.06599819 | $0.07187626 | $0.0657327 | $0.06729667 | $4.57M |
| 2026-10-04 | $0.06564008 | $0.06772191 | $0.06518467 | $0.06602546 | $3.84M |
| 2026-10-03 | $0.06368316 | $0.06807883 | $0.06368316 | $0.06558008 | $3.39M |
| 2026-10-02 | $0.06378737 | $0.06772266 | $0.06291567 | $0.06368653 | $4.13M |
| 2026-10-01 | $0.06287563 | $0.063968 | $0.06236604 | $0.06387389 | $2.53M |
| 2026-09-30 | $0.06241709 | $0.06391462 | $0.06154269 | $0.06277688 | $2.62M |
| 2026-09-29 | $0.06173883 | $0.06331 | $0.0606289 | $0.06241209 | $2.17M |
| 2026-09-28 | $0.0631049 | $0.06399252 | $0.06011962 | $0.06173883 | $3.07M |
| 2026-09-27 | $0.06418603 | $0.07275147 | $0.06276568 | $0.0630329 | $5.33M |
| 2026-09-26 | $0.06331737 | $0.06444278 | $0.06319685 | $0.06422434 | $1.55M |
| 2026-09-25 | $0.061495 | $0.06332101 | $0.06102942 | $0.06327948 | $3.00M |
| 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 |