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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 0.1184
CLOSE 0.1181

Low

LOW 0.072

High

HIGH 0.2324
DATEOPENHIGHLOWCLOSE
01/01/20250.21280.2180.20410.2177
01/02/20250.21770.22780.21580.2193
01/03/20250.21930.22860.21340.2252
01/04/20250.22510.22620.220.222
01/05/20250.2220.23050.22050.2226
01/06/20250.22270.23240.22040.2283
01/07/20250.22830.23130.20760.2077
01/08/20250.20760.2090.19460.2015
01/09/20250.20140.20530.19480.1994
01/10/20250.19950.20380.19830.203
01/11/20250.20290.20570.19870.2019
01/12/20250.20190.20340.19760.2001
01/13/20250.20010.20470.18590.1911
01/14/20250.19110.19510.19050.1932
01/15/20250.19320.2010.19120.2009
01/16/20250.2010.2060.19680.1983
01/17/20250.19830.20650.19830.2047
01/18/20250.20480.20680.18930.1909
01/19/20250.19080.19610.17120.1738
01/20/20250.17350.1860.1660.17
01/21/20250.16970.18390.16570.1769
01/22/20250.17680.18860.17440.1854
01/23/20250.18550.19160.17340.1773
01/24/20250.17720.17860.17140.1738
01/25/20250.17380.1770.17040.1716
01/26/20250.17170.17750.17090.171
01/27/20250.17090.17170.16140.1699
01/28/20250.16980.17430.16030.1617
01/29/20250.16170.16940.15970.162
01/30/20250.1620.17010.16050.1669
01/31/20250.16680.17170.1640.1664
02/01/20250.16640.16820.15620.1567
02/02/20250.15670.160.1380.1442
02/03/20250.14410.14420.13290.1424
02/04/20250.14240.14440.13410.1436
02/05/20250.14360.14860.140.1432
02/06/20250.14320.14430.13540.1365
02/07/20250.13630.14380.13620.1381
02/08/20250.13810.14370.13480.1422
02/09/20250.14230.14610.1380.143
02/10/20250.1430.15280.13890.1487
02/11/20250.14870.16430.14870.1574
02/12/20250.15740.16230.14610.1607
02/13/20250.16080.1620.14720.1495
02/14/20250.14950.15510.14760.1514
02/15/20250.15140.15140.14820.1495
02/16/20250.14940.15160.14730.1479
02/17/20250.14790.15210.14570.1475
02/18/20250.14750.1480.13830.1413
02/19/20250.14130.14190.13890.1403
02/20/20250.14030.14580.1390.1455
02/21/20250.14550.14740.13740.1383
02/22/20250.13820.14320.13760.1431
02/23/20250.14310.14320.1380.1398
02/24/20250.13990.14040.12230.1225
02/25/20250.12260.12560.11690.1229
02/26/20250.12290.1250.11960.1225
02/27/20250.12280.130.12120.1297
02/28/20250.12970.13070.12380.1302
03/01/20250.13030.13220.12240.1252
03/02/20250.12520.1370.12330.136
03/03/20250.13610.13610.11640.1179
03/04/20250.11790.11880.10930.1143
03/05/20250.11420.11840.11330.1179
03/06/20250.1180.1240.11730.1193
03/07/20250.11930.12150.11590.1194
03/08/20250.11930.12140.11580.1163
03/09/20250.11630.11720.10550.1066
03/10/20250.10670.11260.10030.1004
03/11/20250.10040.10850.0940.1066
03/12/20250.10660.11520.10260.1125
03/13/20250.11240.11520.10720.109
03/14/20250.1090.11820.10860.1114
03/15/20250.11120.11150.10870.1097
03/16/20250.10970.10970.1050.1058
03/17/20250.10570.11150.10560.1112
03/18/20250.11120.11360.10610.11
03/19/20250.110.11490.10840.1134
03/20/20250.11330.11480.10990.1116
03/21/20250.11160.11210.10670.1081
03/22/20250.1080.11580.10750.1107
03/23/20250.11080.11270.10920.1112
03/24/20250.11130.11620.10930.112
03/25/20250.11190.11390.11030.1127
03/26/20250.11270.11340.10920.1099
03/27/20250.10980.11330.10860.1086
03/28/20250.10870.10970.09920.1017
03/29/20250.10170.10220.09450.0961
03/30/20250.09610.11430.09490.1004
03/31/20250.10040.10460.09660.1044
04/01/20250.10430.11030.10090.1029
04/02/20250.10280.10560.09840.1001
04/03/20250.10010.10280.09220.095
04/04/20250.0950.09690.09260.0949
04/05/20250.09480.09720.09390.0965
04/06/20250.09650.09830.08430.0854
04/07/20250.08530.09110.08040.0865
04/08/20250.08650.08960.08420.0846
04/09/20250.08470.09290.08140.092
04/10/20250.0920.0920.08830.0913
04/11/20250.09120.09360.08750.0891
04/12/20250.08910.08930.08370.087
04/13/20250.0870.08710.07970.0802
04/14/20250.08020.08250.07690.0783
04/15/20250.07840.08020.07220.0724
04/16/20250.07250.08030.0720.0783
04/17/20250.07830.08380.07650.0782
04/18/20250.07810.08290.07770.082
04/19/20250.08190.08570.08190.085
04/20/20250.08510.08690.08380.0855
04/21/20250.08550.08980.08550.0866
04/22/20250.08660.1010.0850.0922
04/23/20250.09220.09580.09150.0955
04/24/20250.09550.09650.09340.0951
04/25/20250.09510.09980.09440.0976
04/26/20250.09760.10240.09670.1014
04/27/20250.10150.10410.09730.0977
04/28/20250.09770.0990.09550.0979
04/29/20250.09790.09830.0950.0959
04/30/20250.09590.09910.09520.0987
05/01/20250.09860.1160.09730.098
05/02/20250.09810.09880.09570.0984
05/03/20250.09840.10080.09520.0964
05/04/20250.09650.09830.09580.0972
05/05/20250.09720.09990.09590.0967
05/06/20250.09680.09710.09280.0962
05/07/20250.09630.09890.09460.0959
05/08/20250.09580.10750.09550.1061
05/09/20250.1060.11410.10490.1098
05/10/20250.10990.11650.10970.1163
05/11/20250.11620.11690.11090.1146
05/12/20250.11460.11940.11180.1161
05/13/20250.11620.12550.11320.1224
05/14/20250.12240.12340.11580.118
05/15/20250.11790.11950.10830.1098
05/16/20250.10980.11380.10890.1103
05/17/20250.11020.11030.10690.1082
05/18/20250.10820.11360.10550.1112
05/19/20250.11120.11170.10390.1087
05/20/20250.10870.11060.10420.1079
05/21/20250.10790.11140.1040.1087
05/22/20250.10860.11330.10820.1126
05/23/20250.11260.11590.10740.1081
05/24/20250.10810.10960.10660.1069
05/25/20250.10690.10740.10450.1066
05/26/20250.10670.10850.10570.1074
05/27/20250.10740.11240.10520.1083
05/28/20250.10840.10880.10420.1066
05/29/20250.10660.1090.10240.1029
05/30/20250.10290.10340.09710.0977
05/31/20250.09760.09820.09540.0976
06/01/20250.09750.0990.09660.0984
06/02/20250.09840.10240.09730.1021
06/03/20250.1020.10360.0990.0998
06/04/20250.09990.10190.09740.0975
06/05/20250.09760.09940.08690.0872
06/06/20250.08710.090.08670.0875
06/07/20250.08740.09170.08660.0913
06/08/20250.09140.09340.09060.0919
06/09/20250.09190.09780.09030.097
06/10/20250.09710.09890.09480.0987
06/11/20250.09860.0990.09140.0915
06/12/20250.09150.09210.08630.0865
06/13/20250.08640.08640.08190.0837
06/14/20250.08380.08530.0830.0846
06/15/20250.08460.08550.08350.0853
06/16/20250.08540.08860.08470.0853
06/17/20250.08540.08720.08170.0826
06/18/20250.08260.08340.08080.0823
06/19/20250.08220.08360.08170.0828
06/20/20250.08280.08390.07890.0803
06/21/20250.08030.08130.07550.0769
06/22/20250.0770.07760.07260.0748
06/23/20250.07470.08330.07470.0831
06/24/20250.0830.08480.08240.0841
06/25/20250.08410.08490.08220.0823
06/26/20250.08230.08540.08070.0811
06/27/20250.08120.08340.08030.082
06/28/20250.0820.08350.08140.0833
06/29/20250.08340.08550.08240.0852
06/30/20250.08520.08550.07870.0789
07/01/20250.07890.07920.07380.0747
07/02/20250.07470.08010.07390.0778
07/03/20250.07770.08020.07770.0784
07/04/20250.07850.0790.0750.0763
07/05/20250.07620.07650.0750.0759
07/06/20250.07580.07920.07520.0779
07/07/20250.07790.08250.07760.0795
07/08/20250.07960.09050.07760.0833
07/09/20250.08330.0860.08170.086
07/10/20250.08590.09070.08540.0896
07/11/20250.08960.09770.08910.0946
07/12/20250.09450.09820.09370.0953
07/13/20250.09520.09990.0950.0975
07/14/20250.09750.09940.0950.0963
07/15/20250.09630.09830.0940.0978
07/16/20250.09790.10160.0970.0995
07/17/20250.09950.10260.09790.1013
07/18/20250.10130.10520.10.1013
07/19/20250.10130.10310.0990.1025
07/20/20250.10250.10690.10210.1055
07/21/20250.10550.11420.10460.1076
07/22/20250.10770.10890.10430.1083
07/23/20250.10830.10920.10010.1031
07/24/20250.10310.11740.10070.1051
07/25/20250.10520.1140.10290.1128
07/26/20250.11280.12650.11260.1216
07/27/20250.12160.13460.11950.1336
07/28/20250.13380.1480.12830.1287
07/29/20250.12870.13370.12420.1273
07/30/20250.12740.130.12350.1285
07/31/20250.12850.1330.12460.1246
08/01/20250.12480.12580.12010.1218
08/02/20250.12180.12520.11760.1187
08/03/20250.11870.12410.11860.1208
08/04/20250.12090.12690.12060.1261
08/05/20250.1260.12860.11880.1205
08/06/20250.12050.13060.11920.1253
08/07/20250.12520.13290.12410.1314
08/08/20250.13130.13950.12930.1365
08/09/20250.13640.14950.13630.1457
08/10/20250.14580.15530.14270.1471
08/11/20250.14720.14910.14050.1413
08/12/20250.14110.14980.13760.1474
08/13/20250.14730.15170.14580.1508
08/14/20250.15080.15230.14170.144
08/15/20250.14410.14790.14010.1414
08/16/20250.14170.14680.14120.1456
08/17/20250.14560.14740.13960.1408
08/18/20250.14090.14110.13290.1361
08/19/20250.13610.13850.12890.1291
08/20/20250.12920.14040.12910.1395
08/21/20250.13950.13960.13230.134
08/22/20250.13390.14720.13020.1453
08/23/20250.14540.1460.14230.1444
08/24/20250.14440.14870.140.1448
08/25/20250.14480.1460.12930.13
08/26/20250.130.13830.12890.1371
08/27/20250.13720.13880.13540.1372
08/28/20250.13730.14180.13640.1389
08/29/20250.13890.13970.13230.1338
08/30/20250.13370.13760.13110.1351
08/31/20250.13510.140.13260.1329
09/01/20250.13290.13690.12890.1308
09/02/20250.13080.13530.12990.1343
09/03/20250.13420.13620.13260.1349
09/04/20250.13490.13550.12940.1306
09/05/20250.13070.13240.120.1231
09/06/20250.12310.12520.11910.1198
09/07/20250.11970.12590.11960.1253
09/08/20250.12530.12810.12430.128
09/09/20250.12780.13320.12630.1273
09/10/20250.12730.13180.12660.1297
09/11/20250.12970.13220.12860.1304
09/12/20250.13030.1330.12850.1324
09/13/20250.13240.13320.12880.1309
09/14/20250.1310.13220.12510.1254
09/15/20250.12540.12670.11720.1187
09/16/20250.11870.12430.11750.1233
09/17/20250.12330.12720.11960.1269
09/18/20250.1270.12890.12510.1266
09/19/20250.12670.12810.11880.1194
09/20/20250.11930.12330.11880.1218
09/21/20250.12190.12420.11990.1199
09/22/20250.11980.12030.10880.1102
09/23/20250.11010.11210.10780.1102
09/24/20250.11030.1130.1090.1119
09/25/20250.1120.11220.10480.1056
09/26/20250.10570.10810.10450.1076
09/27/20250.10760.10940.10680.1091
09/28/20250.1090.10920.10570.1091
09/29/20250.10910.110.10590.1069
09/30/20250.10690.10690.10250.1031
10/01/20250.10310.10860.10230.1081
10/02/20250.1080.110.10730.1097
10/03/20250.10950.11110.10680.1093
10/04/20250.10920.10950.10580.1073
10/05/20250.10730.11090.10660.1074
10/06/20250.10740.10910.10690.1082
10/07/20250.10820.10940.10250.1025
10/08/20250.10250.10590.10140.1052
10/09/20250.10530.1330.10040.1058
10/10/20250.10590.11210.08330.0926
10/11/20250.09250.1150.08880.0947
10/12/20250.09480.10140.08950.1006
10/13/20250.10070.10560.09710.1048
10/14/20250.10480.10550.09640.0999
10/15/20250.09980.10290.09690.0976
10/16/20250.09770.10310.09570.0963
10/17/20250.09630.09730.09190.0948
10/18/20250.09480.09770.09470.0968
10/19/20250.09680.10120.09530.1
10/20/20250.10.10140.09740.0976
10/21/20250.09770.10070.09320.0933
10/22/20250.09330.0950.08870.0896
10/23/20250.08960.09440.08960.0928
10/24/20250.09280.09590.09180.0956
10/25/20250.09560.10150.09480.0999
10/26/20250.09990.1180.09980.111
10/27/20250.1110.12920.11070.1179
10/28/20250.11780.12490.11410.1202
10/29/20250.12040.1320.11650.12
10/30/20250.11990.1570.11960.1417
10/31/20250.14170.1470.12460.1309
11/01/20250.13090.13740.12930.136
11/02/20250.1360.14340.1340.1427
11/03/20250.14280.14320.12160.1239
11/04/20250.12390.1330.1140.1225
11/05/20250.12260.13130.11780.1307
11/06/20250.13060.1360.12450.1282
11/07/20250.12830.14120.12820.1366
11/08/20250.13660.1550.13320.1401
11/09/20250.14010.14520.13340.1433
11/10/20250.14330.14780.13620.1444
11/11/20250.1450.17030.13750.1376
11/12/20250.13760.14250.13290.1341
11/13/20250.13430.1410.1240.1268
11/14/20250.12680.12920.12180.1242
11/15/20250.12410.12850.12380.1271
11/16/20250.12730.13220.11940.1223
11/17/20250.12210.1270.11830.1207
11/18/20250.12080.12710.11920.1246
11/19/20250.12450.12450.11690.122
11/20/20250.12210.12610.11790.119
11/21/20250.11920.12130.10330.1075
11/22/20250.10760.11390.10670.1104
11/23/20250.11020.11310.10940.1098
11/24/20250.10980.11530.10850.114
11/25/20250.11390.11480.11130.1129
11/26/20250.1130.11540.11070.1141
11/27/20250.11410.11510.11290.1135
11/28/20250.11360.11390.10960.1097
11/29/20250.10990.11050.10650.107
11/30/20250.10710.10970.10630.108
12/01/20250.1080.10820.10.1033
12/02/20250.10350.1070.10270.1056
12/03/20250.10560.10760.1040.1065
12/04/20250.10650.10810.10160.1037
12/05/20250.10370.10560.09950.1009
12/06/20250.10090.10650.10060.1046
12/07/20250.10460.11070.10290.1043
12/08/20250.10430.10870.10360.1051
12/09/20250.10510.11080.10360.1072
12/10/20250.10720.11210.10590.1072
12/11/20250.10720.10760.10310.1058
12/12/20250.10560.10640.10160.1037
12/13/20250.10370.10540.10370.1047
12/14/20250.10450.10490.09510.0951
12/15/20250.09530.09870.08960.0928
12/16/20250.09290.09440.09030.0906
12/17/20250.09060.09110.08460.086
12/18/20250.0860.09510.08570.095
12/19/20250.0950.10470.09350.0976
12/20/20250.09750.10530.09720.1028
12/21/20250.10290.10340.10050.102
12/22/20250.1020.10480.1010.1027
12/23/20250.10280.10430.10140.104
12/24/20250.10380.10560.10220.1052
12/25/20250.10520.10840.10510.1069
12/26/20250.10670.10920.10590.1066
12/27/20250.10650.10960.10630.1094
12/28/20250.10940.10960.10780.1087
12/29/20250.10880.11070.10530.1059
12/30/20250.1060.10820.10460.106
12/31/20250.10590.10680.10340.1058