Identifier on DigiFinex: adm_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-19 |
0.0296 USDT |
1,674,725.5720 ADM |
0.0296 USDT |
0.0296 USDT |
0.0297 USDT |
0.0296 USDT |
| 2024-04-18 |
0.0298 USDT |
1,486,777.6484 ADM |
0.0297 USDT |
0.0296 USDT |
0.0297 USDT |
0.0297 USDT |
| 2024-04-17 |
0.0299 USDT |
533,832.3549 ADM |
0.0299 USDT |
0.0298 USDT |
0.0299 USDT |
0.0300 USDT |
| 2024-04-16 |
0.0298 USDT |
531,769.0039 ADM |
0.0296 USDT |
0.0295 USDT |
0.0296 USDT |
0.0296 USDT |
| 2024-04-15 |
0.0300 USDT |
903,930.1147 ADM |
0.0299 USDT |
0.0299 USDT |
0.0299 USDT |
0.0299 USDT |
| 2024-04-14 |
0.0301 USDT |
1,058,404.0858 ADM |
0.0302 USDT |
0.0302 USDT |
0.0303 USDT |
0.0303 USDT |
| 2024-04-13 |
0.0300 USDT |
1,200,176.4998 ADM |
0.0301 USDT |
0.0300 USDT |
0.0301 USDT |
0.0301 USDT |
| 2024-04-12 |
0.0301 USDT |
1,534,693.4808 ADM |
0.0299 USDT |
0.0299 USDT |
0.0299 USDT |
0.0299 USDT |
| 2024-04-11 |
0.0303 USDT |
1,393,355.1938 ADM |
0.0303 USDT |
0.0302 USDT |
0.0303 USDT |
0.0304 USDT |
| 2024-04-10 |
0.0304 USDT |
1,032,625.2196 ADM |
0.0304 USDT |
0.0302 USDT |
0.0302 USDT |
0.0302 USDT |
| 2024-04-09 |
0.0307 USDT |
1,346,249.8224 ADM |
0.0304 USDT |
0.0303 USDT |
0.0304 USDT |
0.0304 USDT |
| 2024-04-08 |
0.0300 USDT |
1,680,185.1165 ADM |
0.0300 USDT |
0.0298 USDT |
0.0299 USDT |
0.0304 USDT |
| 2024-04-07 |
0.0300 USDT |
1,397,603.6617 ADM |
0.0301 USDT |
0.0300 USDT |
0.0301 USDT |
0.0302 USDT |
| 2024-04-06 |
0.0299 USDT |
1,222,755.9479 ADM |
0.0298 USDT |
0.0297 USDT |
0.0298 USDT |
0.0299 USDT |
| 2024-04-05 |
0.0305 USDT |
1,105,243.7607 ADM |
0.0304 USDT |
0.0302 USDT |
0.0303 USDT |
0.0303 USDT |
| 2024-04-04 |
0.0307 USDT |
1,604,627.8552 ADM |
0.0306 USDT |
0.0305 USDT |
0.0306 USDT |
0.0307 USDT |
| 2024-04-03 |
0.0310 USDT |
1,223,561.5265 ADM |
0.0312 USDT |
0.0310 USDT |
0.0310 USDT |
0.0310 USDT |
| 2024-04-02 |
0.0312 USDT |
1,081,469.2081 ADM |
0.0312 USDT |
0.0307 USDT |
0.0309 USDT |
0.0307 USDT |
| 2024-04-01 |
0.0309 USDT |
720,800.9063 ADM |
0.0309 USDT |
0.0309 USDT |
0.0309 USDT |
0.0309 USDT |
| 2024-03-31 |
0.0313 USDT |
1,363,506.8461 ADM |
0.0313 USDT |
0.0312 USDT |
0.0313 USDT |
0.0312 USDT |
| 2024-03-30 |
0.0314 USDT |
958,788.6886 ADM |
0.0313 USDT |
0.0312 USDT |
0.0313 USDT |
0.0314 USDT |
| 2024-03-29 |
0.0313 USDT |
1,040,159.3486 ADM |
0.0313 USDT |
0.0312 USDT |
0.0313 USDT |
0.0313 USDT |
| 2024-03-28 |
0.0313 USDT |
1,124,479.4970 ADM |
0.0313 USDT |
0.0313 USDT |
0.0313 USDT |
0.0313 USDT |
| 2024-03-27 |
0.0313 USDT |
1,007,886.8098 ADM |
0.0313 USDT |
0.0312 USDT |
0.0313 USDT |
0.0314 USDT |
| 2024-03-26 |
0.0314 USDT |
697,001.8308 ADM |
0.0313 USDT |
0.0313 USDT |
0.0314 USDT |
0.0315 USDT |
| 2024-03-25 |
0.0316 USDT |
1,008,173.4868 ADM |
0.0315 USDT |
0.0314 USDT |
0.0315 USDT |
0.0315 USDT |
| 2024-03-24 |
0.0314 USDT |
1,075,251.9975 ADM |
0.0314 USDT |
0.0312 USDT |
0.0314 USDT |
0.0318 USDT |
| 2024-03-23 |
0.0314 USDT |
791,484.7475 ADM |
0.0315 USDT |
0.0314 USDT |
0.0314 USDT |
0.0315 USDT |
| 2024-03-22 |
0.0310 USDT |
1,034,283.4959 ADM |
0.0310 USDT |
0.0310 USDT |
0.0310 USDT |
0.0311 USDT |
| 2024-03-21 |
0.0311 USDT |
976,624.1416 ADM |
0.0311 USDT |
0.0309 USDT |
0.0309 USDT |
0.0309 USDT |
| 2024-03-20 |
0.0311 USDT |
1,103,903.6970 ADM |
0.0312 USDT |
0.0310 USDT |
0.0311 USDT |
0.0312 USDT |
| 2024-03-19 |
0.0313 USDT |
1,153,153.6530 ADM |
0.0314 USDT |
0.0309 USDT |
0.0312 USDT |
0.0311 USDT |
| 2024-03-18 |
0.0318 USDT |
1,048,841.7615 ADM |
0.0312 USDT |
0.0312 USDT |
0.0312 USDT |
0.0314 USDT |
| 2024-03-17 |
0.0323 USDT |
1,069,345.5044 ADM |
0.0322 USDT |
0.0322 USDT |
0.0323 USDT |
0.0323 USDT |
| 2024-03-16 |
0.0323 USDT |
1,232,206.7579 ADM |
0.0323 USDT |
0.0322 USDT |
0.0324 USDT |
0.0324 USDT |
| 2024-03-15 |
0.0323 USDT |
1,084,598.9578 ADM |
0.0323 USDT |
0.0322 USDT |
0.0323 USDT |
0.0323 USDT |
| 2024-03-14 |
0.0322 USDT |
1,348,546.6700 ADM |
0.0322 USDT |
0.0321 USDT |
0.0323 USDT |
0.0323 USDT |
| 2024-03-13 |
0.0318 USDT |
1,273,271.5888 ADM |
0.0319 USDT |
0.0318 USDT |
0.0320 USDT |
0.0321 USDT |
| 2024-03-12 |
0.0317 USDT |
841,151.8757 ADM |
0.0315 USDT |
0.0314 USDT |
0.0315 USDT |
0.0315 USDT |
| 2024-03-11 |
0.0324 USDT |
1,384,407.7794 ADM |
0.0324 USDT |
0.0318 USDT |
0.0321 USDT |
0.0318 USDT |
| 2024-03-10 |
0.0327 USDT |
980,369.5639 ADM |
0.0325 USDT |
0.0323 USDT |
0.0324 USDT |
0.0326 USDT |
| 2024-03-09 |
0.0320 USDT |
1,191,483.2784 ADM |
0.0321 USDT |
0.0319 USDT |
0.0321 USDT |
0.0321 USDT |
| 2024-03-08 |
0.0316 USDT |
1,040,610.7776 ADM |
0.0317 USDT |
0.0315 USDT |
0.0317 USDT |
0.0318 USDT |
| 2024-03-07 |
0.0318 USDT |
653,754.9255 ADM |
0.0317 USDT |
0.0317 USDT |
0.0317 USDT |
0.0317 USDT |
| 2024-03-06 |
0.0320 USDT |
874,388.8186 ADM |
0.0324 USDT |
0.0318 USDT |
0.0318 USDT |
0.0318 USDT |
| 2024-03-05 |
0.0320 USDT |
846,689.9071 ADM |
0.0319 USDT |
0.0316 USDT |
0.0316 USDT |
0.0316 USDT |
| 2024-03-04 |
0.0320 USDT |
329,095.0986 ADM |
0.0320 USDT |
0.0318 USDT |
0.0319 USDT |
0.0319 USDT |
| 2024-03-03 |
0.0324 USDT |
35,483.4421 ADM |
0.0321 USDT |
0.0321 USDT |
0.0322 USDT |
0.0321 USDT |
| 2024-03-02 |
0.0322 USDT |
398,402.1702 ADM |
0.0320 USDT |
0.0320 USDT |
0.0321 USDT |
0.0327 USDT |
| 2024-03-01 |
0.0327 USDT |
336,757.3028 ADM |
0.0327 USDT |
0.0323 USDT |
0.0323 USDT |
0.0323 USDT |