ADXUSDT
Ambire AdEx Tether
—
0.0613 $
+0.002600 (%+4.43)
Day Low₺0.0582
Day High₺0.0624
Market Data
Spot Rate
B:0.0613
A:0.0615
Circulating Supply
142,557,534
Market Cap
$12.49M
ADXUSDT: Ambire AdEx Tether Historical Data
2021 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 0.6956
CLOSE 0.6961
Low
LOW 0.5111
High
HIGH 1.9266
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 10/29/2021 | 0.5348 | 1.9266 | 0.5348 | 1.1633 |
| 10/30/2021 | 1.1623 | 1.46 | 1.0269 | 1.0458 |
| 10/31/2021 | 1.0459 | 1.15 | 0.9092 | 0.9142 |
| 11/01/2021 | 0.9142 | 0.95 | 0.8 | 0.8688 |
| 11/02/2021 | 0.8684 | 0.9069 | 0.85 | 0.8615 |
| 11/03/2021 | 0.863 | 0.8651 | 0.7846 | 0.7899 |
| 11/04/2021 | 0.7897 | 0.8086 | 0.723 | 0.7528 |
| 11/05/2021 | 0.7511 | 0.8199 | 0.7257 | 0.74 |
| 11/06/2021 | 0.7393 | 1.0962 | 0.7248 | 0.8472 |
| 11/07/2021 | 0.849 | 0.9347 | 0.7854 | 0.8196 |
| 11/08/2021 | 0.8177 | 0.8206 | 0.7777 | 0.7849 |
| 11/09/2021 | 0.7866 | 0.8285 | 0.7787 | 0.7822 |
| 11/10/2021 | 0.7818 | 0.8018 | 0.721 | 0.7443 |
| 11/11/2021 | 0.7419 | 0.9689 | 0.735 | 0.7893 |
| 11/12/2021 | 0.7879 | 0.84 | 0.7566 | 0.8042 |
| 11/13/2021 | 0.8026 | 0.8218 | 0.7796 | 0.7844 |
| 11/14/2021 | 0.7844 | 0.8017 | 0.766 | 0.7728 |
| 11/15/2021 | 0.7728 | 0.7939 | 0.7581 | 0.76 |
| 11/16/2021 | 0.7602 | 0.8667 | 0.6924 | 0.7894 |
| 11/17/2021 | 0.7899 | 0.8486 | 0.752 | 0.7598 |
| 11/18/2021 | 0.7597 | 0.7901 | 0.6988 | 0.7035 |
| 11/19/2021 | 0.7039 | 0.7495 | 0.6819 | 0.7326 |
| 11/20/2021 | 0.7328 | 0.8 | 0.7127 | 0.7532 |
| 11/21/2021 | 0.7514 | 0.8465 | 0.7317 | 0.7782 |
| 11/22/2021 | 0.779 | 0.819 | 0.7436 | 0.7536 |
| 11/23/2021 | 0.7506 | 0.7786 | 0.7451 | 0.7613 |
| 11/24/2021 | 0.7626 | 0.7699 | 0.6982 | 0.713 |
| 11/25/2021 | 0.7132 | 0.7673 | 0.7124 | 0.7481 |
| 11/26/2021 | 0.7482 | 0.766 | 0.6706 | 0.6753 |
| 11/27/2021 | 0.6775 | 0.7842 | 0.6754 | 0.7243 |
| 11/28/2021 | 0.7235 | 0.7295 | 0.6662 | 0.724 |
| 11/29/2021 | 0.724 | 0.751 | 0.7028 | 0.7213 |
| 11/30/2021 | 0.7211 | 0.7499 | 0.7008 | 0.7315 |
| 12/01/2021 | 0.7315 | 0.79 | 0.7129 | 0.7206 |
| 12/02/2021 | 0.7195 | 0.7793 | 0.6947 | 0.74 |
| 12/03/2021 | 0.7409 | 0.919 | 0.728 | 0.7282 |
| 12/04/2021 | 0.7278 | 0.7292 | 0.53 | 0.6238 |
| 12/05/2021 | 0.6239 | 0.6358 | 0.555 | 0.5876 |
| 12/06/2021 | 0.5872 | 0.669 | 0.5401 | 0.6114 |
| 12/07/2021 | 0.6101 | 0.635 | 0.59 | 0.6051 |
| 12/08/2021 | 0.6051 | 0.6318 | 0.5917 | 0.6179 |
| 12/09/2021 | 0.6179 | 0.6292 | 0.5683 | 0.575 |
| 12/10/2021 | 0.5753 | 0.6018 | 0.5455 | 0.5487 |
| 12/11/2021 | 0.5482 | 0.582 | 0.5406 | 0.5759 |
| 12/12/2021 | 0.5753 | 0.6063 | 0.5677 | 0.6008 |
| 12/13/2021 | 0.6008 | 0.6025 | 0.5111 | 0.5306 |
| 12/14/2021 | 0.5301 | 0.5845 | 0.528 | 0.5605 |
| 12/15/2021 | 0.5588 | 0.5633 | 0.517 | 0.5536 |
| 12/16/2021 | 0.5527 | 0.5771 | 0.5523 | 0.5572 |
| 12/17/2021 | 0.5581 | 0.5772 | 0.5326 | 0.5437 |
| 12/18/2021 | 0.5428 | 0.599 | 0.5325 | 0.5563 |
| 12/19/2021 | 0.5544 | 0.599 | 0.5456 | 0.55 |
| 12/20/2021 | 0.549 | 0.5605 | 0.539 | 0.5552 |
| 12/21/2021 | 0.5552 | 0.5718 | 0.5474 | 0.5664 |
| 12/22/2021 | 0.5664 | 0.6 | 0.5646 | 0.5863 |
| 12/23/2021 | 0.5863 | 0.605 | 0.5727 | 0.5956 |
| 12/24/2021 | 0.5959 | 0.6393 | 0.5902 | 0.6259 |
| 12/25/2021 | 0.6255 | 0.6492 | 0.6037 | 0.6125 |
| 12/26/2021 | 0.6122 | 0.6293 | 0.608 | 0.6219 |
| 12/27/2021 | 0.6216 | 0.6896 | 0.6215 | 0.6474 |
| 12/28/2021 | 0.6478 | 0.6553 | 0.5586 | 0.5805 |
| 12/29/2021 | 0.5803 | 0.5868 | 0.5521 | 0.5557 |
| 12/30/2021 | 0.5546 | 0.5786 | 0.5479 | 0.5701 |
| 12/31/2021 | 0.5699 | 0.6017 | 0.5498 | 0.5546 |