Crypto exchange DigiFinex
Market ADAMANT Messenger (ADM) / Tether (USDT)
Identifier on DigiFinex: adm_usdt12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-04-27 | 0.0299 USDT | 1,265,512.4716 ADM | 0.0298 USDT | 0.0298 USDT | 0.0298 USDT | 0.0298 USDT |
| 2024-04-26 | 0.0300 USDT | 1,277,356.4277 ADM | 0.0299 USDT | 0.0298 USDT | 0.0299 USDT | 0.0298 USDT |
| 2024-04-25 | 0.0300 USDT | 1,823,307.0442 ADM | 0.0300 USDT | 0.0299 USDT | 0.0300 USDT | 0.0300 USDT |
| 2024-04-24 | 0.0300 USDT | 1,235,763.4851 ADM | 0.0300 USDT | 0.0298 USDT | 0.0299 USDT | 0.0299 USDT |
| 2024-04-23 | 0.0299 USDT | 1,468,115.5138 ADM | 0.0299 USDT | 0.0298 USDT | 0.0299 USDT | 0.0298 USDT |
| 2024-04-22 | 0.0298 USDT | 0.0000 ADM | 0.0299 USDT | 0.0299 USDT | 0.0299 USDT | 0.0299 USDT |
| 2024-04-21 | 0.0297 USDT | 1,289,699.7482 ADM | 0.0296 USDT | 0.0296 USDT | 0.0296 USDT | 0.0296 USDT |
| 2024-04-20 | 0.0299 USDT | 1,509,924.6506 ADM | 0.0300 USDT | 0.0298 USDT | 0.0299 USDT | 0.0299 USDT |
| 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 |
12