Identifier on Bit-Z: adm_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-05-24 |
0.0288 USDT |
1,536,918.1613 |
0.0299 USDT |
0.0266 USDT |
0.0308 USDT |
0.0277 USDT |
| 2019-05-23 |
0.0299 USDT |
2,143,925.8145 |
0.0297 USDT |
0.0282 USDT |
0.0325 USDT |
0.0300 USDT |
| 2019-05-22 |
0.0308 USDT |
2,595,318.8757 |
0.0315 USDT |
0.0281 USDT |
0.0328 USDT |
0.0301 USDT |
| 2019-05-21 |
0.0307 USDT |
2,028,056.1838 |
0.0316 USDT |
0.0280 USDT |
0.0386 USDT |
0.0297 USDT |
| 2019-05-20 |
0.0357 USDT |
2,465,959.5988 |
0.0399 USDT |
0.0248 USDT |
0.0445 USDT |
0.0315 USDT |
| 2019-05-19 |
0.0408 USDT |
1,474,337.1710 |
0.0412 USDT |
0.0200 USDT |
0.0415 USDT |
0.0404 USDT |
| 2019-05-18 |
0.0332 USDT |
2,192,223.3396 |
0.0435 USDT |
0.0229 USDT |
0.0447 USDT |
0.0229 USDT |
| 2019-05-17 |
0.0459 USDT |
2,113,040.6903 |
0.0474 USDT |
0.0302 USDT |
0.0480 USDT |
0.0444 USDT |
| 2019-05-16 |
0.0463 USDT |
1,942,183.0941 |
0.0447 USDT |
0.0370 USDT |
0.0499 USDT |
0.0478 USDT |
| 2019-05-15 |
0.0370 USDT |
2,530,863.4313 |
0.0292 USDT |
0.0261 USDT |
0.0699 USDT |
0.0447 USDT |
| 2019-05-14 |
0.0296 USDT |
2,183,051.4869 |
0.0301 USDT |
0.0282 USDT |
0.0304 USDT |
0.0290 USDT |
| 2019-05-13 |
0.0295 USDT |
1,690,447.7155 |
0.0285 USDT |
0.0280 USDT |
0.0308 USDT |
0.0305 USDT |
| 2019-05-12 |
0.0297 USDT |
2,354,894.3215 |
0.0296 USDT |
0.0273 USDT |
0.0311 USDT |
0.0297 USDT |
| 2019-05-11 |
0.0293 USDT |
2,099,808.0537 |
0.0293 USDT |
0.0242 USDT |
0.0314 USDT |
0.0292 USDT |
| 2019-05-10 |
0.0299 USDT |
1,979,620.7154 |
0.0304 USDT |
0.0239 USDT |
0.0309 USDT |
0.0294 USDT |
| 2019-05-09 |
0.0292 USDT |
889,664.7881 |
0.0282 USDT |
0.0254 USDT |
0.0315 USDT |
0.0302 USDT |
| 2019-05-08 |
0.0287 USDT |
2,138,034.8174 |
0.0288 USDT |
0.0281 USDT |
0.0289 USDT |
0.0286 USDT |
| 2019-05-07 |
0.0286 USDT |
2,422,808.0191 |
0.0284 USDT |
0.0280 USDT |
0.0289 USDT |
0.0288 USDT |
| 2019-05-06 |
0.0301 USDT |
1,962,270.2651 |
0.0313 USDT |
0.0280 USDT |
0.0317 USDT |
0.0288 USDT |
| 2019-05-05 |
0.0317 USDT |
2,145,211.0245 |
0.0321 USDT |
0.0283 USDT |
0.0322 USDT |
0.0313 USDT |
| 2019-05-04 |
0.0321 USDT |
1,386,313.4737 |
0.0316 USDT |
0.0296 USDT |
0.0334 USDT |
0.0325 USDT |
| 2019-05-03 |
0.0289 USDT |
680,170.3442 |
0.0262 USDT |
0.0261 USDT |
0.0337 USDT |
0.0316 USDT |
| 2019-05-02 |
0.0263 USDT |
2,310,081.0298 |
0.0263 USDT |
0.0259 USDT |
0.0267 USDT |
0.0262 USDT |
| 2019-05-01 |
0.0278 USDT |
932,728.1066 |
0.0290 USDT |
0.0258 USDT |
0.0290 USDT |
0.0265 USDT |
| 2019-04-30 |
0.0288 USDT |
1,794,430.8560 |
0.0289 USDT |
0.0272 USDT |
0.0291 USDT |
0.0287 USDT |
| 2019-04-29 |
0.0294 USDT |
2,231,137.1951 |
0.0299 USDT |
0.0269 USDT |
0.0344 USDT |
0.0289 USDT |
| 2019-04-28 |
0.0303 USDT |
2,435,407.5255 |
0.0298 USDT |
0.0277 USDT |
0.0309 USDT |
0.0308 USDT |
| 2019-04-27 |
0.0294 USDT |
1,959,566.7910 |
0.0301 USDT |
0.0221 USDT |
0.0304 USDT |
0.0286 USDT |
| 2019-04-26 |
0.0275 USDT |
2,364,901.5396 |
0.0244 USDT |
0.0223 USDT |
0.0326 USDT |
0.0306 USDT |
| 2019-04-25 |
0.0255 USDT |
2,717,040.9539 |
0.0265 USDT |
0.0202 USDT |
0.0281 USDT |
0.0244 USDT |
| 2019-04-24 |
0.0267 USDT |
2,156,074.9137 |
0.0267 USDT |
0.0201 USDT |
0.0270 USDT |
0.0266 USDT |
| 2019-04-23 |
0.0261 USDT |
1,978,648.6772 |
0.0253 USDT |
0.0161 USDT |
0.0295 USDT |
0.0268 USDT |
| 2019-04-22 |
0.0280 USDT |
2,031,985.6270 |
0.0322 USDT |
0.0161 USDT |
0.0327 USDT |
0.0238 USDT |
| 2019-04-21 |
0.0322 USDT |
2,033,853.1331 |
0.0321 USDT |
0.0305 USDT |
0.0327 USDT |
0.0323 USDT |
| 2019-04-20 |
0.0315 USDT |
908,634.1316 |
0.0310 USDT |
0.0286 USDT |
0.0343 USDT |
0.0319 USDT |
| 2019-04-19 |
0.0323 USDT |
2,567,652.8746 |
0.0335 USDT |
0.0274 USDT |
0.0338 USDT |
0.0311 USDT |
| 2019-04-18 |
0.0328 USDT |
2,505,584.5517 |
0.0317 USDT |
0.0282 USDT |
0.0343 USDT |
0.0338 USDT |
| 2019-04-17 |
0.0331 USDT |
2,224,859.9217 |
0.0347 USDT |
0.0295 USDT |
0.0348 USDT |
0.0315 USDT |
| 2019-04-16 |
0.0322 USDT |
2,539,952.7762 |
0.0303 USDT |
0.0291 USDT |
0.0383 USDT |
0.0341 USDT |
| 2019-04-15 |
0.0323 USDT |
2,311,383.0906 |
0.0335 USDT |
0.0295 USDT |
0.0348 USDT |
0.0311 USDT |
| 2019-04-14 |
0.0368 USDT |
2,893,401.4058 |
0.0400 USDT |
0.0331 USDT |
0.0434 USDT |
0.0335 USDT |
| 2019-04-13 |
0.0362 USDT |
2,572,418.1996 |
0.0347 USDT |
0.0281 USDT |
0.0410 USDT |
0.0376 USDT |
| 2019-04-12 |
0.0364 USDT |
2,429,711.5181 |
0.0379 USDT |
0.0309 USDT |
0.0388 USDT |
0.0348 USDT |
| 2019-04-11 |
0.0397 USDT |
2,240,045.8489 |
0.0413 USDT |
0.0307 USDT |
0.0420 USDT |
0.0380 USDT |
| 2019-04-10 |
0.0404 USDT |
2,813,692.1804 |
0.0394 USDT |
0.0365 USDT |
0.0420 USDT |
0.0413 USDT |
| 2019-04-09 |
0.0341 USDT |
2,676,395.4174 |
0.0334 USDT |
0.0306 USDT |
0.0400 USDT |
0.0348 USDT |
| 2019-04-08 |
0.0332 USDT |
2,731,392.4169 |
0.0306 USDT |
0.0222 USDT |
0.0400 USDT |
0.0358 USDT |
| 2019-04-07 |
0.0296 USDT |
1,159,041.9095 |
0.0304 USDT |
0.0281 USDT |
0.0329 USDT |
0.0288 USDT |
| 2019-04-06 |
0.0317 USDT |
2,640,414.9759 |
0.0327 USDT |
0.0280 USDT |
0.0377 USDT |
0.0306 USDT |
| 2019-04-05 |
0.0354 USDT |
2,548,924.9010 |
0.0328 USDT |
0.0298 USDT |
0.0400 USDT |
0.0379 USDT |