Identifier on Bit-Z: adm_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-04 |
0.0317 USDT |
2,674,205.3257 |
0.0294 USDT |
0.0276 USDT |
0.0374 USDT |
0.0339 USDT |
| 2019-04-03 |
0.0289 USDT |
2,620,201.9901 |
0.0281 USDT |
0.0278 USDT |
0.0345 USDT |
0.0297 USDT |
| 2019-04-02 |
0.0304 USDT |
2,515,096.9025 |
0.0312 USDT |
0.0273 USDT |
0.0380 USDT |
0.0296 USDT |
| 2019-04-01 |
0.0264 USDT |
2,675,335.2064 |
0.0221 USDT |
0.0221 USDT |
0.0351 USDT |
0.0307 USDT |
| 2019-03-31 |
0.0219 USDT |
2,667,293.3487 |
0.0212 USDT |
0.0206 USDT |
0.0233 USDT |
0.0226 USDT |
| 2019-03-30 |
0.0229 USDT |
2,377,521.7178 |
0.0255 USDT |
0.0201 USDT |
0.0265 USDT |
0.0202 USDT |
| 2019-03-29 |
0.0258 USDT |
2,646,229.6771 |
0.0259 USDT |
0.0222 USDT |
0.0289 USDT |
0.0256 USDT |
| 2019-03-28 |
0.0279 USDT |
2,754,479.8720 |
0.0287 USDT |
0.0245 USDT |
0.0329 USDT |
0.0270 USDT |
| 2019-03-27 |
0.0319 USDT |
2,774,881.0344 |
0.0341 USDT |
0.0246 USDT |
0.0359 USDT |
0.0296 USDT |
| 2019-03-26 |
0.0311 USDT |
2,640,390.6422 |
0.0290 USDT |
0.0261 USDT |
0.0389 USDT |
0.0332 USDT |
| 2019-03-25 |
0.0329 USDT |
2,496,102.9143 |
0.0388 USDT |
0.0238 USDT |
0.0389 USDT |
0.0270 USDT |
| 2019-03-24 |
0.0362 USDT |
2,597,791.8682 |
0.0387 USDT |
0.0198 USDT |
0.0415 USDT |
0.0336 USDT |
| 2019-03-23 |
0.0406 USDT |
2,514,115.4140 |
0.0423 USDT |
0.0360 USDT |
0.0428 USDT |
0.0389 USDT |
| 2019-03-22 |
0.0402 USDT |
1,883,549.8618 |
0.0386 USDT |
0.0353 USDT |
0.0478 USDT |
0.0418 USDT |
| 2019-03-21 |
0.0326 USDT |
2,757,125.2061 |
0.0251 USDT |
0.0251 USDT |
0.0438 USDT |
0.0401 USDT |
| 2019-03-20 |
0.0261 USDT |
2,317,895.6039 |
0.0269 USDT |
0.0233 USDT |
0.0281 USDT |
0.0253 USDT |
| 2019-03-19 |
0.0259 USDT |
2,401,870.5972 |
0.0249 USDT |
0.0247 USDT |
0.0282 USDT |
0.0269 USDT |
| 2019-03-18 |
0.0228 USDT |
1,632,903.4489 |
0.0208 USDT |
0.0192 USDT |
0.0249 USDT |
0.0247 USDT |
| 2019-03-17 |
0.0220 USDT |
2,246,697.6600 |
0.0227 USDT |
0.0187 USDT |
0.0234 USDT |
0.0213 USDT |
| 2019-03-16 |
0.0179 USDT |
2,382,484.8198 |
0.0140 USDT |
0.0140 USDT |
0.0234 USDT |
0.0218 USDT |
| 2019-03-15 |
0.0145 USDT |
2,774,865.0667 |
0.0150 USDT |
0.0125 USDT |
0.0186 USDT |
0.0139 USDT |
| 2019-03-14 |
0.0112 USDT |
2,762,952.5205 |
0.0098 USDT |
0.0097 USDT |
0.0199 USDT |
0.0126 USDT |
| 2019-03-13 |
0.0091 USDT |
2,194,597.1266 |
0.0085 USDT |
0.0082 USDT |
0.0103 USDT |
0.0097 USDT |
| 2019-03-12 |
0.0081 USDT |
2,472,698.9941 |
0.0077 USDT |
0.0076 USDT |
0.0100 USDT |
0.0084 USDT |
| 2019-03-11 |
0.0087 USDT |
2,316,983.5807 |
0.0090 USDT |
0.0082 USDT |
0.0094 USDT |
0.0083 USDT |
| 2019-03-10 |
0.0080 USDT |
2,081,738.2543 |
0.0073 USDT |
0.0071 USDT |
0.0097 USDT |
0.0086 USDT |
| 2019-03-09 |
0.0076 USDT |
1,383,172.3695 |
0.0080 USDT |
0.0070 USDT |
0.0082 USDT |
0.0071 USDT |
| 2019-03-08 |
0.0084 USDT |
2,053,915.2188 |
0.0088 USDT |
0.0071 USDT |
0.0089 USDT |
0.0080 USDT |
| 2019-03-07 |
0.0093 USDT |
2,288,415.5374 |
0.0098 USDT |
0.0085 USDT |
0.0106 USDT |
0.0088 USDT |
| 2019-03-06 |
0.0106 USDT |
2,597,356.9007 |
0.0115 USDT |
0.0081 USDT |
0.0133 USDT |
0.0096 USDT |
| 2019-03-05 |
0.0121 USDT |
2,684,140.2466 |
0.0137 USDT |
0.0043 USDT |
0.0138 USDT |
0.0104 USDT |
| 2019-03-04 |
0.0132 USDT |
2,131,071.2954 |
0.0132 USDT |
0.0124 USDT |
0.0142 USDT |
0.0131 USDT |
| 2019-03-03 |
0.0136 USDT |
2,211,318.9183 |
0.0136 USDT |
0.0124 USDT |
0.0137 USDT |
0.0135 USDT |
| 2019-03-02 |
0.0133 USDT |
2,351,594.9183 |
0.0131 USDT |
0.0124 USDT |
0.0138 USDT |
0.0134 USDT |
| 2019-03-01 |
0.0126 USDT |
2,262,556.0842 |
0.0125 USDT |
0.0124 USDT |
0.0138 USDT |
0.0127 USDT |
| 2019-02-28 |
0.0130 USDT |
2,285,131.2713 |
0.0135 USDT |
0.0123 USDT |
0.0140 USDT |
0.0124 USDT |
| 2019-02-27 |
0.0135 USDT |
2,165,344.3498 |
0.0137 USDT |
0.0132 USDT |
0.0141 USDT |
0.0133 USDT |
| 2019-02-26 |
0.0141 USDT |
1,947,050.4599 |
0.0142 USDT |
0.0134 USDT |
0.0144 USDT |
0.0139 USDT |
| 2019-02-25 |
0.0140 USDT |
1,512,726.2489 |
0.0142 USDT |
0.0134 USDT |
0.0152 USDT |
0.0137 USDT |
| 2019-02-24 |
0.0148 USDT |
393,871.1071 |
0.0149 USDT |
0.0132 USDT |
0.0152 USDT |
0.0146 USDT |
| 2019-02-23 |
0.0177 USDT |
2,707,286.1669 |
0.0195 USDT |
0.0131 USDT |
0.0208 USDT |
0.0159 USDT |
| 2019-02-22 |
0.0180 USDT |
2,682,183.2812 |
0.0208 USDT |
0.0123 USDT |
0.0208 USDT |
0.0152 USDT |
| 2019-02-21 |
0.0206 USDT |
2,745,231.0381 |
0.0206 USDT |
0.0189 USDT |
0.0236 USDT |
0.0206 USDT |
| 2019-02-20 |
0.0218 USDT |
2,095,519.5389 |
0.0229 USDT |
0.0201 USDT |
0.0239 USDT |
0.0207 USDT |
| 2019-02-19 |
0.0232 USDT |
2,748,205.5323 |
0.0236 USDT |
0.0200 USDT |
0.0266 USDT |
0.0227 USDT |
| 2019-02-18 |
0.0266 USDT |
2,644,982.5250 |
0.0268 USDT |
0.0205 USDT |
0.0268 USDT |
0.0263 USDT |
| 2019-02-17 |
0.0230 USDT |
2,458,494.5768 |
0.0191 USDT |
0.0186 USDT |
0.0269 USDT |
0.0268 USDT |
| 2019-02-16 |
0.0236 USDT |
1,081,440.7136 |
0.0225 USDT |
0.0201 USDT |
0.0247 USDT |
0.0246 USDT |
| 2019-02-15 |
0.0240 USDT |
2,604,266.1013 |
0.0252 USDT |
0.0220 USDT |
0.0299 USDT |
0.0227 USDT |
| 2019-02-14 |
0.0272 USDT |
1,703,481.8594 |
0.0272 USDT |
0.0216 USDT |
0.0311 USDT |
0.0272 USDT |