ADX Historical USD Price
Daily close · Oct 28, 2025 → Oct 29, 2026Daily price history
Sep 30, 2026 → Oct 29, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |