Identifier on Bit-Z: adm_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-14 |
0.0239 USDT |
10,687.2421 |
0.0265 USDT |
0.0216 USDT |
0.0263 USDT |
0.0265 USDT |
| 2021-10-13 |
0.0238 USDT |
21,736.9800 |
0.0256 USDT |
0.0216 USDT |
0.0254 USDT |
0.0216 USDT |
| 2021-10-12 |
0.0279 USDT |
27,526.0841 |
0.0299 USDT |
0.0255 USDT |
0.0257 USDT |
0.0255 USDT |
| 2021-10-11 |
0.0275 USDT |
27,085.3595 |
0.0273 USDT |
0.0257 USDT |
0.0292 USDT |
0.0274 USDT |
| 2021-10-10 |
0.0282 USDT |
26,895.8305 |
0.0300 USDT |
0.0266 USDT |
0.0279 USDT |
0.0279 USDT |
| 2021-10-09 |
0.0284 USDT |
41,010.1912 |
0.0289 USDT |
0.0265 USDT |
0.0294 USDT |
0.0268 USDT |
| 2021-10-08 |
0.0299 USDT |
212,463.1925 |
0.0292 USDT |
0.0259 USDT |
0.0289 USDT |
0.0287 USDT |
| 2021-10-07 |
0.0266 USDT |
48,761.5655 |
0.0278 USDT |
0.0247 USDT |
0.0274 USDT |
0.0255 USDT |
| 2021-10-06 |
0.0272 USDT |
32,351.0878 |
0.0282 USDT |
0.0262 USDT |
0.0277 USDT |
0.0267 USDT |
| 2021-10-05 |
0.0275 USDT |
98,945.8241 |
0.0284 USDT |
0.0258 USDT |
0.0281 USDT |
0.0263 USDT |
| 2021-10-04 |
0.0285 USDT |
142,057.6828 |
0.0283 USDT |
0.0260 USDT |
0.0269 USDT |
0.0265 USDT |
| 2021-10-03 |
0.0272 USDT |
34,950.3710 |
0.0265 USDT |
0.0264 USDT |
0.0270 USDT |
0.0283 USDT |
| 2021-10-02 |
0.0272 USDT |
127,289.7559 |
0.0272 USDT |
0.0262 USDT |
0.0272 USDT |
0.0266 USDT |
| 2021-10-01 |
0.0273 USDT |
36,590.0738 |
0.0272 USDT |
0.0266 USDT |
0.0272 USDT |
0.0269 USDT |
| 2021-09-30 |
0.0302 USDT |
343,205.2537 |
0.0282 USDT |
0.0269 USDT |
0.0287 USDT |
0.0286 USDT |
| 2021-09-29 |
0.0290 USDT |
399,918.1544 |
0.0214 USDT |
0.0201 USDT |
0.0205 USDT |
0.0282 USDT |
| 2021-09-28 |
0.0212 USDT |
32,214.9886 |
0.0209 USDT |
0.0207 USDT |
0.0215 USDT |
0.0208 USDT |
| 2021-09-27 |
0.0212 USDT |
21,694.6114 |
0.0219 USDT |
0.0208 USDT |
0.0214 USDT |
0.0209 USDT |
| 2021-09-26 |
0.0232 USDT |
47,855.5213 |
0.0259 USDT |
0.0205 USDT |
0.0218 USDT |
0.0217 USDT |
| 2021-09-25 |
0.0241 USDT |
31,096.3126 |
0.0262 USDT |
0.0227 USDT |
0.0261 USDT |
0.0253 USDT |
| 2021-09-24 |
0.0252 USDT |
62,608.4010 |
0.0254 USDT |
0.0227 USDT |
0.0229 USDT |
0.0263 USDT |
| 2021-09-23 |
0.0264 USDT |
64,628.0047 |
0.0265 USDT |
0.0235 USDT |
0.0253 USDT |
0.0241 USDT |
| 2021-09-22 |
0.0255 USDT |
286,812.9401 |
0.0123 USDT |
0.0123 USDT |
0.0167 USDT |
0.0264 USDT |
| 2021-09-21 |
0.0170 USDT |
78,337.7586 |
0.0201 USDT |
0.0121 USDT |
0.0139 USDT |
0.0126 USDT |
| 2021-09-20 |
0.0203 USDT |
440,186.8845 |
0.0163 USDT |
0.0124 USDT |
0.0155 USDT |
0.0192 USDT |
| 2021-09-19 |
0.0168 USDT |
34,775.7376 |
0.0207 USDT |
0.0154 USDT |
0.0164 USDT |
0.0164 USDT |
| 2021-09-18 |
0.0179 USDT |
32,130.6105 |
0.0213 USDT |
0.0154 USDT |
0.0156 USDT |
0.0206 USDT |
| 2021-09-17 |
0.0189 USDT |
38,444.8074 |
0.0197 USDT |
0.0142 USDT |
0.0169 USDT |
0.0214 USDT |
| 2021-09-16 |
0.0192 USDT |
87,185.6029 |
0.0204 USDT |
0.0143 USDT |
0.0172 USDT |
0.0200 USDT |
| 2021-09-15 |
0.0160 USDT |
36,666.3062 |
0.0114 USDT |
0.0113 USDT |
0.0115 USDT |
0.0204 USDT |
| 2021-09-14 |
0.0116 USDT |
25,180.4628 |
0.0119 USDT |
0.0113 USDT |
0.0114 USDT |
0.0114 USDT |
| 2021-09-13 |
0.0122 USDT |
20,321.5081 |
0.0119 USDT |
0.0117 USDT |
0.0120 USDT |
0.0119 USDT |
| 2021-09-12 |
0.0139 USDT |
56,292.2670 |
0.0131 USDT |
0.0112 USDT |
0.0127 USDT |
0.0120 USDT |
| 2021-09-11 |
0.0154 USDT |
41,230.8092 |
0.0164 USDT |
0.0124 USDT |
0.0148 USDT |
0.0130 USDT |
| 2021-09-10 |
0.0162 USDT |
48,418.3184 |
0.0177 USDT |
0.0158 USDT |
0.0163 USDT |
0.0159 USDT |
| 2021-09-09 |
0.0196 USDT |
57,235.7933 |
0.0196 USDT |
0.0174 USDT |
0.0181 USDT |
0.0175 USDT |
| 2021-09-08 |
0.0154 USDT |
175,274.5150 |
0.0126 USDT |
0.0102 USDT |
0.0110 USDT |
0.0177 USDT |
| 2021-09-07 |
0.0136 USDT |
53,660.0088 |
0.0100 USDT |
0.0098 USDT |
0.0103 USDT |
0.0132 USDT |
| 2021-09-06 |
0.0104 USDT |
32,667.0742 |
0.0101 USDT |
0.0097 USDT |
0.0101 USDT |
0.0103 USDT |
| 2021-09-05 |
0.0100 USDT |
21,120.6470 |
0.0101 USDT |
0.0097 USDT |
0.0098 USDT |
0.0099 USDT |
| 2021-09-04 |
0.0099 USDT |
29,090.1302 |
0.0100 USDT |
0.0096 USDT |
0.0099 USDT |
0.0097 USDT |
| 2021-09-03 |
0.0100 USDT |
50,050.3126 |
0.0113 USDT |
0.0091 USDT |
0.0099 USDT |
0.0100 USDT |
| 2021-09-02 |
0.0103 USDT |
20,749.3671 |
0.0099 USDT |
0.0079 USDT |
0.0099 USDT |
0.0106 USDT |
| 2021-09-01 |
0.0091 USDT |
43,233.8407 |
0.0090 USDT |
0.0078 USDT |
0.0089 USDT |
0.0083 USDT |
| 2021-08-31 |
0.0096 USDT |
22,854.8968 |
0.0111 USDT |
0.0088 USDT |
0.0095 USDT |
0.0089 USDT |
| 2021-08-30 |
0.0115 USDT |
21,623.7679 |
0.0138 USDT |
0.0088 USDT |
0.0110 USDT |
0.0088 USDT |
| 2021-08-29 |
0.0129 USDT |
21,268.4823 |
0.0121 USDT |
0.0104 USDT |
0.0138 USDT |
0.0127 USDT |
| 2021-08-28 |
0.0113 USDT |
71,351.4727 |
0.0082 USDT |
0.0079 USDT |
0.0092 USDT |
0.0138 USDT |
| 2021-08-27 |
0.0088 USDT |
33,871.5779 |
0.0092 USDT |
0.0079 USDT |
0.0091 USDT |
0.0080 USDT |
| 2021-08-26 |
0.0084 USDT |
46,055.4299 |
0.0084 USDT |
0.0077 USDT |
0.0084 USDT |
0.0082 USDT |