Identifier on DigiFinex: adm_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-23 |
0.0253 USDT |
1,350,466.4178 ADM |
0.0251 USDT |
0.0251 USDT |
0.0252 USDT |
0.0254 USDT |
| 2024-11-22 |
0.0253 USDT |
433,078.7645 ADM |
0.0253 USDT |
0.0253 USDT |
0.0254 USDT |
0.0253 USDT |
| 2024-11-21 |
0.0253 USDT |
1,127,195.7275 ADM |
0.0254 USDT |
0.0251 USDT |
0.0253 USDT |
0.0251 USDT |
| 2024-11-20 |
0.0253 USDT |
8,187.5929 ADM |
0.0251 USDT |
0.0251 USDT |
0.0252 USDT |
0.0253 USDT |
| 2024-11-19 |
0.0253 USDT |
8,045.9244 ADM |
0.0253 USDT |
0.0252 USDT |
0.0252 USDT |
0.0252 USDT |
| 2024-11-18 |
0.0256 USDT |
5,548.5548 ADM |
0.0252 USDT |
0.0252 USDT |
0.0252 USDT |
0.0252 USDT |
| 2024-11-17 |
0.0258 USDT |
19,999.7126 ADM |
0.0258 USDT |
0.0258 USDT |
0.0258 USDT |
0.0258 USDT |
| 2024-11-16 |
0.0261 USDT |
251,564.1017 ADM |
0.0264 USDT |
0.0258 USDT |
0.0258 USDT |
0.0258 USDT |
| 2024-11-15 |
0.0265 USDT |
139.6480 ADM |
0.0264 USDT |
0.0264 USDT |
0.0264 USDT |
0.0264 USDT |
| 2024-11-14 |
0.0270 USDT |
277,956.6389 ADM |
0.0275 USDT |
0.0267 USDT |
0.0269 USDT |
0.0268 USDT |
| 2024-11-13 |
0.0278 USDT |
14,392.0199 ADM |
0.0281 USDT |
0.0275 USDT |
0.0276 USDT |
0.0276 USDT |
| 2024-11-12 |
0.0281 USDT |
0.0000 ADM |
0.0280 USDT |
0.0280 USDT |
0.0280 USDT |
0.0280 USDT |
| 2024-11-11 |
0.0281 USDT |
2,534.7463 ADM |
0.0280 USDT |
0.0279 USDT |
0.0282 USDT |
0.0281 USDT |
| 2024-11-10 |
0.0283 USDT |
9,880.6916 ADM |
0.0286 USDT |
0.0276 USDT |
0.0276 USDT |
0.0281 USDT |
| 2024-11-09 |
0.0285 USDT |
119,063.3304 ADM |
0.0286 USDT |
0.0280 USDT |
0.0280 USDT |
0.0280 USDT |
| 2024-11-08 |
0.0280 USDT |
12,002.1109 ADM |
0.0285 USDT |
0.0284 USDT |
0.0285 USDT |
0.0284 USDT |
| 2024-11-07 |
0.0279 USDT |
25,948.8434 ADM |
0.0279 USDT |
0.0279 USDT |
0.0279 USDT |
0.0279 USDT |
| 2024-11-06 |
0.0279 USDT |
22,585.7185 ADM |
0.0279 USDT |
0.0278 USDT |
0.0279 USDT |
0.0279 USDT |
| 2024-11-05 |
0.0279 USDT |
9,884.0214 ADM |
0.0279 USDT |
0.0278 USDT |
0.0278 USDT |
0.0279 USDT |
| 2024-11-04 |
0.0279 USDT |
4,160.4561 ADM |
0.0279 USDT |
0.0278 USDT |
0.0279 USDT |
0.0279 USDT |
| 2024-11-03 |
0.0279 USDT |
9,762.8755 ADM |
0.0279 USDT |
0.0278 USDT |
0.0279 USDT |
0.0279 USDT |
| 2024-11-02 |
0.0279 USDT |
48,424.4496 ADM |
0.0279 USDT |
0.0278 USDT |
0.0279 USDT |
0.0278 USDT |
| 2024-11-01 |
0.0279 USDT |
1,478.5536 ADM |
0.0279 USDT |
0.0278 USDT |
0.0279 USDT |
0.0278 USDT |
| 2024-10-31 |
0.0278 USDT |
0.0000 ADM |
0.0279 USDT |
0.0279 USDT |
0.0279 USDT |
0.0279 USDT |
| 2024-10-30 |
0.0281 USDT |
0.0000 ADM |
0.0279 USDT |
0.0279 USDT |
0.0279 USDT |
0.0279 USDT |
| 2024-10-29 |
0.0286 USDT |
24,663.2416 ADM |
0.0285 USDT |
0.0284 USDT |
0.0285 USDT |
0.0284 USDT |
| 2024-10-28 |
0.0286 USDT |
68,682.2590 ADM |
0.0286 USDT |
0.0285 USDT |
0.0286 USDT |
0.0286 USDT |
| 2024-10-27 |
0.0286 USDT |
66,230.5781 ADM |
0.0286 USDT |
0.0285 USDT |
0.0286 USDT |
0.0286 USDT |
| 2024-10-26 |
0.0286 USDT |
56,070.3520 ADM |
0.0286 USDT |
0.0284 USDT |
0.0285 USDT |
0.0285 USDT |
| 2024-10-25 |
0.0287 USDT |
29,202.1787 ADM |
0.0287 USDT |
0.0286 USDT |
0.0286 USDT |
0.0286 USDT |
| 2024-10-24 |
0.0290 USDT |
90,282.1819 ADM |
0.0289 USDT |
0.0288 USDT |
0.0289 USDT |
0.0289 USDT |
| 2024-10-23 |
0.0289 USDT |
83,510.7828 ADM |
0.0291 USDT |
0.0283 USDT |
0.0290 USDT |
0.0291 USDT |
| 2024-10-22 |
0.0289 USDT |
65,483.8506 ADM |
0.0289 USDT |
0.0288 USDT |
0.0288 USDT |
0.0289 USDT |
| 2024-10-21 |
0.0291 USDT |
3,607.0331 ADM |
0.0288 USDT |
0.0286 USDT |
0.0288 USDT |
0.0287 USDT |
| 2024-10-20 |
0.0293 USDT |
23,359.2068 ADM |
0.0291 USDT |
0.0291 USDT |
0.0292 USDT |
0.0292 USDT |
| 2024-10-19 |
0.0292 USDT |
102,633.7085 ADM |
0.0292 USDT |
0.0291 USDT |
0.0292 USDT |
0.0292 USDT |
| 2024-10-18 |
0.0291 USDT |
103,205.0519 ADM |
0.0291 USDT |
0.0289 USDT |
0.0290 USDT |
0.0290 USDT |
| 2024-10-17 |
0.0287 USDT |
0.0000 ADM |
0.0287 USDT |
0.0287 USDT |
0.0287 USDT |
0.0287 USDT |
| 2024-10-16 |
0.0287 USDT |
720.6245 ADM |
0.0287 USDT |
0.0287 USDT |
0.0287 USDT |
0.0287 USDT |
| 2024-10-15 |
0.0286 USDT |
9,246.5476 ADM |
0.0287 USDT |
0.0286 USDT |
0.0286 USDT |
0.0287 USDT |
| 2024-10-14 |
0.0286 USDT |
2,883.0306 ADM |
0.0286 USDT |
0.0286 USDT |
0.0286 USDT |
0.0286 USDT |
| 2024-10-13 |
0.0286 USDT |
14,393.8330 ADM |
0.0286 USDT |
0.0286 USDT |
0.0286 USDT |
0.0287 USDT |
| 2024-10-12 |
0.0286 USDT |
28,938.3618 ADM |
0.0286 USDT |
0.0285 USDT |
0.0286 USDT |
0.0286 USDT |
| 2024-10-11 |
0.0286 USDT |
47,726.4405 ADM |
0.0286 USDT |
0.0285 USDT |
0.0285 USDT |
0.0285 USDT |
| 2024-10-10 |
0.0290 USDT |
15,177.0387 ADM |
0.0287 USDT |
0.0287 USDT |
0.0287 USDT |
0.0287 USDT |
| 2024-10-09 |
0.0292 USDT |
108,421.5428 ADM |
0.0292 USDT |
0.0291 USDT |
0.0292 USDT |
0.0292 USDT |
| 2024-10-08 |
0.0294 USDT |
137,023.6333 ADM |
0.0294 USDT |
0.0292 USDT |
0.0293 USDT |
0.0292 USDT |
| 2024-10-07 |
0.0292 USDT |
12,026.3349 ADM |
0.0295 USDT |
0.0295 USDT |
0.0295 USDT |
0.0295 USDT |
| 2024-10-06 |
0.0291 USDT |
70,063.2052 ADM |
0.0291 USDT |
0.0290 USDT |
0.0291 USDT |
0.0291 USDT |
| 2024-10-05 |
0.0290 USDT |
194,260.6504 ADM |
0.0290 USDT |
0.0290 USDT |
0.0291 USDT |
0.0291 USDT |