Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Ambire AdEx Tether logo
ADXUSDT
Ambire AdEx Tether
—
0.0614 $
+0.002800 (%+4.78)
Day Low₺0.0582
Day High₺0.0624
Bid0.0613
Ask0.0614

Market Data

Spot Rate
B:0.0613
A:0.0614
Circulating Supply
142,557,534
Market Cap
$12.46M
Overview
Technicals
Comments
Archive

ADXUSDT: Ambire AdEx Tether Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 0.1917
CLOSE 0.1918

Low

LOW 0.1194

High

HIGH 0.387
DATEOPENHIGHLOWCLOSE
01/01/20240.19540.19890.19220.1981
01/02/20240.19810.19980.19330.1937
01/03/20240.19370.19660.17710.1862
01/04/20240.18620.19660.18420.1939
01/05/20240.1940.20850.18990.1966
01/06/20240.19670.19670.19060.1917
01/07/20240.19170.19270.180.1814
01/08/20240.18140.18550.17390.1848
01/09/20240.18510.1960.1720.189
01/10/20240.1890.19680.18180.1921
01/11/20240.19210.20.18920.1939
01/12/20240.19370.19690.18890.1895
01/13/20240.18930.19020.1870.1891
01/14/20240.18920.20240.1870.1953
01/15/20240.19530.19710.18970.1911
01/16/20240.19110.19590.18920.1893
01/17/20240.18920.18970.18410.1849
01/18/20240.18490.18590.1740.1753
01/19/20240.17530.17760.16850.1765
01/20/20240.17660.180.17360.178
01/21/20240.1780.17880.17680.178
01/22/20240.17790.17910.16910.1692
01/23/20240.16920.17390.16250.1656
01/24/20240.16550.18420.16430.1735
01/25/20240.17350.17350.16570.1687
01/26/20240.16880.17870.16810.177
01/27/20240.17670.17750.17390.1757
01/28/20240.17570.17970.1750.1754
01/29/20240.17530.17750.17080.1768
01/30/20240.17680.17960.17480.1754
01/31/20240.17540.17590.170.1704
02/01/20240.17040.17210.1680.1711
02/02/20240.17120.17210.16930.1715
02/03/20240.17160.17510.16950.1696
02/04/20240.16960.17330.16740.1688
02/05/20240.16870.17440.16750.1682
02/06/20240.16810.17230.16720.1693
02/07/20240.16920.17490.16910.1746
02/08/20240.17440.18070.17250.179
02/09/20240.17910.1910.17720.186
02/10/20240.1860.18960.17970.1847
02/11/20240.18460.18990.18320.1833
02/12/20240.18330.19240.17910.1894
02/13/20240.18960.19070.18350.1876
02/14/20240.18770.19480.18530.1928
02/15/20240.19280.19610.19130.1917
02/16/20240.19170.21620.1910.2015
02/17/20240.20160.20170.19220.1954
02/18/20240.19530.20520.19390.2026
02/19/20240.20280.20370.19860.1987
02/20/20240.19880.20290.18880.1925
02/21/20240.19230.19590.18690.1915
02/22/20240.19120.2010.18770.198
02/23/20240.19810.29290.19470.2122
02/24/20240.21240.220.20360.2104
02/25/20240.21030.21360.20490.2051
02/26/20240.20510.21680.20310.2099
02/27/20240.20990.21620.20820.2085
02/28/20240.20840.22170.20610.2156
02/29/20240.21550.22030.21160.2136
03/01/20240.21360.22180.21350.2208
03/02/20240.22080.23910.22070.2326
03/03/20240.23260.2410.22590.2386
03/04/20240.23850.24550.23480.2417
03/05/20240.24170.24290.20310.2199
03/06/20240.220.23290.21820.2308
03/07/20240.23080.23920.23040.2379
03/08/20240.23770.25280.2350.2522
03/09/20240.25210.25970.24650.2506
03/10/20240.25060.25080.23870.2419
03/11/20240.24180.26260.23570.2561
03/12/20240.2560.270.2450.2557
03/13/20240.25570.27350.25370.2702
03/14/20240.270.2750.2530.2655
03/15/20240.26550.26860.240.2569
03/16/20240.25690.2680.23380.2366
03/17/20240.23660.25760.23220.2559
03/18/20240.25590.25720.23380.2459
03/19/20240.24560.24720.22360.226
03/20/20240.22590.24530.2210.2428
03/21/20240.24290.25440.23980.252
03/22/20240.25210.25640.24020.2491
03/23/20240.24910.26080.24860.2488
03/24/20240.2490.27840.24610.2714
03/25/20240.27140.27470.26130.2655
03/26/20240.26550.3450.26520.2851
03/27/20240.28520.30610.27390.2784
03/28/20240.27820.30140.27620.2859
03/29/20240.28590.28960.27920.2817
03/30/20240.28180.3870.28150.3476
03/31/20240.34760.35080.31370.3256
04/01/20240.32570.33060.29660.3056
04/02/20240.30580.30580.28070.2821
04/03/20240.28210.32840.28150.2942
04/04/20240.29370.33190.27950.3204
04/05/20240.32020.32810.29610.2963
04/06/20240.29630.31720.29530.3053
04/07/20240.30530.31810.30460.3125
04/08/20240.31240.31550.30330.3109
04/09/20240.31090.3150.290.2902
04/10/20240.29020.29480.26770.2796
04/11/20240.27960.28060.26070.261
04/12/20240.26080.27140.22090.2261
04/13/20240.22610.2350.19610.2056
04/14/20240.20560.22450.19230.2227
04/15/20240.22270.22570.20090.2027
04/16/20240.20270.21070.19510.2036
04/17/20240.20360.20560.19290.2001
04/18/20240.20010.21210.19610.2115
04/19/20240.21140.21760.19760.2108
04/20/20240.21080.23010.20890.23
04/21/20240.22980.23210.21530.2213
04/22/20240.22090.22960.21980.2207
04/23/20240.22050.23860.22040.2306
04/24/20240.23050.23090.20780.2088
04/25/20240.20880.21110.20160.2081
04/26/20240.20810.20860.19820.1985
04/27/20240.19850.20540.19280.2048
04/28/20240.20480.20860.19960.2007
04/29/20240.20070.20140.19190.1973
04/30/20240.19740.20.18180.1864
05/01/20240.18630.19110.18010.1884
05/02/20240.18840.19580.18220.1933
05/03/20240.19330.20730.19230.2052
05/04/20240.20520.20590.20040.2044
05/05/20240.20440.22280.20110.2172
05/06/20240.21720.21910.20540.2075
05/07/20240.20750.20970.20010.2005
05/08/20240.20050.20480.19820.2018
05/09/20240.20180.20840.19670.2076
05/10/20240.20740.210.19320.1951
05/11/20240.19510.19820.19250.1925
05/12/20240.19260.19580.19160.1916
05/13/20240.19160.19550.18350.192
05/14/20240.1920.19440.1840.1877
05/15/20240.18760.19890.18690.1975
05/16/20240.19760.19850.19050.1914
05/17/20240.19140.1990.19050.1977
05/18/20240.19770.20320.19690.1977
05/19/20240.19780.19850.18910.1892
05/20/20240.18920.2080.18690.2063
05/21/20240.20630.3110.19980.2179
05/22/20240.21780.2350.2060.2156
05/23/20240.21560.21850.20250.2061
05/24/20240.20610.20970.20190.2067
05/25/20240.20680.22590.20650.2198
05/26/20240.21970.22110.20850.2108
05/27/20240.21080.22290.21050.2163
05/28/20240.21630.21690.21050.2139
05/29/20240.21380.22170.20950.2096
05/30/20240.20960.21290.20480.2085
05/31/20240.20850.21250.20650.2117
06/01/20240.21170.21490.20940.212
06/02/20240.21220.21480.20880.209
06/03/20240.20880.21170.20340.2037
06/04/20240.20370.20670.20060.2066
06/05/20240.20660.22580.20660.2159
06/06/20240.21590.21630.21160.216
06/07/20240.2160.22640.19820.2003
06/08/20240.20030.20240.1950.1955
06/09/20240.19550.2020.1950.2003
06/10/20240.20040.20040.19390.1941
06/11/20240.19410.19440.18210.1827
06/12/20240.18270.19830.18040.1967
06/13/20240.19670.19710.18410.1863
06/14/20240.18610.20.18190.1843
06/15/20240.18440.18670.18250.1844
06/16/20240.18440.1890.1820.1879
06/17/20240.18790.18950.180.18
06/18/20240.180.18040.15420.1646
06/19/20240.16470.17030.16270.1663
06/20/20240.1660.19220.16540.1755
06/21/20240.17560.1760.16830.1722
06/22/20240.17220.17440.16950.1723
06/23/20240.17270.17720.1690.1691
06/24/20240.16910.17560.16340.1748
06/25/20240.1750.17910.16920.171
06/26/20240.17070.1730.16620.1687
06/27/20240.16870.1740.1660.172
06/28/20240.17210.17660.16740.1677
06/29/20240.16770.16920.16620.1667
06/30/20240.16690.17620.16530.172
07/01/20240.1720.17350.16680.1669
07/02/20240.16690.16710.15990.1609
07/03/20240.16090.1610.14880.1508
07/04/20240.15080.16060.13950.1395
07/05/20240.13960.14270.13070.1388
07/06/20240.13880.15620.13710.1557
07/07/20240.15570.16790.14560.1475
07/08/20240.14750.16250.14650.1561
07/09/20240.15610.16010.15510.1597
07/10/20240.15950.16480.15760.1642
07/11/20240.16420.17230.16320.1657
07/12/20240.16580.16780.16340.1653
07/13/20240.16530.1720.16520.1715
07/14/20240.17150.17790.17140.1773
07/15/20240.17730.18240.17680.1822
07/16/20240.18220.18340.17310.1825
07/17/20240.18240.18660.18030.1821
07/18/20240.18210.18610.17750.1791
07/19/20240.17920.18520.17690.185
07/20/20240.18480.18840.1830.1832
07/21/20240.1830.18520.17670.1794
07/22/20240.17940.17990.1680.168
07/23/20240.1680.17240.16540.1672
07/24/20240.16720.16760.16080.1611
07/25/20240.16110.16890.15510.1672
07/26/20240.16720.16840.16160.1658
07/27/20240.16590.16790.16340.1655
07/28/20240.16550.16710.16290.1654
07/29/20240.16540.17160.16540.1685
07/30/20240.16840.17050.16120.1618
07/31/20240.16180.16490.15890.1598
08/01/20240.15970.16030.14760.1542
08/02/20240.15420.15470.14890.1513
08/03/20240.15130.16840.13740.1391
08/04/20240.1390.15470.13720.1433
08/05/20240.14330.14390.11940.1394
08/06/20240.13940.14370.13460.1405
08/07/20240.14080.14560.13610.1377
08/08/20240.13760.14980.13690.1494
08/09/20240.14930.14950.14540.1485
08/10/20240.14840.15190.14720.149
08/11/20240.1490.15260.14560.1507
08/12/20240.15070.15410.14320.1436
08/13/20240.14360.14670.14240.1456
08/14/20240.14560.14630.14360.1437
08/15/20240.14370.14640.14020.1413
08/16/20240.14120.14170.13310.1342
08/17/20240.13430.13580.13360.1344
08/18/20240.13440.13790.1340.1372
08/19/20240.13720.14620.1360.1425
08/20/20240.14250.1520.14180.1487
08/21/20240.14870.15780.14370.149
08/22/20240.14910.15730.14730.1545
08/23/20240.15460.16070.15390.1596
08/24/20240.15960.16010.15810.1584
08/25/20240.15850.15890.15480.1577
08/26/20240.15770.16490.1540.154
08/27/20240.1540.15560.14680.1468
08/28/20240.14670.150.1420.1439
08/29/20240.14390.14960.14240.1456
08/30/20240.14560.14590.14140.1448
08/31/20240.14480.14510.14060.1409
09/01/20240.14090.1420.13830.1384
09/02/20240.13850.14650.1380.1457
09/03/20240.14570.14950.14440.1444
09/04/20240.14440.14670.13930.1442
09/05/20240.14420.14470.14010.1408
09/06/20240.14070.14340.13720.1382
09/07/20240.13820.13960.1380.1388
09/08/20240.13880.14140.13820.1411
09/09/20240.14110.14710.1390.146
09/10/20240.14610.1480.14510.1478
09/11/20240.14780.15070.14420.1491
09/12/20240.14910.15030.14690.1477
09/13/20240.14770.14890.14540.1484
09/14/20240.14840.14880.14680.147
09/15/20240.1470.14730.14440.145
09/16/20240.1450.14510.13650.1369
09/17/20240.1370.14180.13590.1393
09/18/20240.13950.14460.13830.1445
09/19/20240.14460.15280.14460.1503
09/20/20240.15040.15970.14820.1541
09/21/20240.15410.16050.15270.1602
09/22/20240.16020.16050.14980.1509
09/23/20240.15090.15690.14960.1538
09/24/20240.15380.15640.15310.1557
09/25/20240.15570.15830.1530.1536
09/26/20240.15370.15710.15170.1544
09/27/20240.15460.160.1540.1575
09/28/20240.15750.16220.15680.1574
09/29/20240.15750.15970.15420.1581
09/30/20240.1580.15810.15220.1539
10/01/20240.15390.15660.14120.1414
10/02/20240.14150.1460.13970.1411
10/03/20240.14110.14640.13730.143
10/04/20240.14280.14550.14170.1451
10/05/20240.14510.14680.14340.1437
10/06/20240.14370.15080.14260.1476
10/07/20240.14760.1510.14650.1482
10/08/20240.14830.1580.14610.1558
10/09/20240.15580.17270.15260.1696
10/10/20240.16990.18030.15580.1582
10/11/20240.15810.16560.15780.1626
10/12/20240.16270.16830.160.1606
10/13/20240.16060.16370.15820.1634
10/14/20240.16340.1690.16250.1672
10/15/20240.16730.16950.16370.1651
10/16/20240.16510.16530.16010.1604
10/17/20240.16040.16050.15520.1586
10/18/20240.15860.16350.15770.1618
10/19/20240.16190.21160.16190.1802
10/20/20240.18010.19980.16860.1754
10/21/20240.17540.18190.17140.1751
10/22/20240.17510.1930.17170.183
10/23/20240.1830.20.17760.1943
10/24/20240.19410.19610.17580.1762
10/25/20240.17620.17670.16130.1643
10/26/20240.16430.16510.160.1627
10/27/20240.16280.16550.16120.1636
10/28/20240.16350.17590.160.1757
10/29/20240.17570.17640.16970.1756
10/30/20240.17570.17660.17010.1716
10/31/20240.17160.17180.16550.1656
11/01/20240.16550.1690.16240.1624
11/02/20240.16240.16270.160.1603
11/03/20240.16030.16050.15070.1554
11/04/20240.15540.1590.14980.1514
11/05/20240.15170.16180.15110.1588
11/06/20240.15880.17010.15880.1688
11/07/20240.16890.1730.16580.1692
11/08/20240.16930.1730.16420.1701
11/09/20240.17020.17350.16860.1732
11/10/20240.17320.18920.17240.1827
11/11/20240.18270.18580.17750.182
11/12/20240.18180.1860.17210.1783
11/13/20240.17840.18290.16790.1742
11/14/20240.17410.17760.16970.1736
11/15/20240.17370.1790.16880.1774
11/16/20240.17750.18330.17550.1825
11/17/20240.18260.2050.17890.1804
11/18/20240.18050.18990.17790.1882
11/19/20240.18820.19330.17870.1799
11/20/20240.180.18350.17580.1777
11/21/20240.17760.18490.17550.1821
11/22/20240.1820.18350.17860.181
11/23/20240.18110.19330.18060.1902
11/24/20240.19020.20050.18690.1962
11/25/20240.19620.2050.19440.198
11/26/20240.1980.20260.18950.1913
11/27/20240.19130.20280.18960.2011
11/28/20240.20110.21060.19880.205
11/29/20240.2050.21220.20310.2108
11/30/20240.21070.2140.20940.2122
12/01/20240.21210.2220.21040.2177
12/02/20240.21780.22130.20290.221
12/03/20240.2210.2320.21660.2317
12/04/20240.23170.2460.22610.2376
12/05/20240.23750.25520.22990.2381
12/06/20240.2380.25150.23450.2473
12/07/20240.24720.25480.24170.2421
12/08/20240.2420.25980.24150.2547
12/09/20240.25460.25480.20780.2192
12/10/20240.21930.22550.20130.2142
12/11/20240.2140.23570.20730.2229
12/12/20240.2230.30720.21890.2606
12/13/20240.26060.28270.24180.2509
12/14/20240.25090.3040.24210.273
12/15/20240.2730.2920.250.274
12/16/20240.27390.28490.25360.2581
12/17/20240.25820.26330.24240.2465
12/18/20240.24650.26410.22770.2315
12/19/20240.23160.25360.210.2169
12/20/20240.21680.23020.1980.2226
12/21/20240.22240.23680.21770.2245
12/22/20240.22450.25150.21870.2266
12/23/20240.22670.23650.21460.2325
12/24/20240.23220.2470.2250.2422
12/25/20240.24220.24240.22850.2312
12/26/20240.23110.24470.22080.2249
12/27/20240.22480.2450.22240.2289
12/28/20240.22890.24150.22810.2397
12/29/20240.23960.2420.22260.2248
12/30/20240.22470.23310.21310.2193
12/31/20240.21930.22110.20970.2128