Crypto exchange DigiFinex
Market ADAMANT Messenger (ADM) / Tether (USDT)
Identifier on DigiFinex: adm_usdt12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-05-20 | 0.0300 USDT | 1,569,581.6638 ADM | 0.0300 USDT | 0.0299 USDT | 0.0300 USDT | 0.0300 USDT |
| 2024-05-19 | 0.0301 USDT | 1,306,975.6897 ADM | 0.0301 USDT | 0.0300 USDT | 0.0300 USDT | 0.0300 USDT |
| 2024-05-18 | 0.0301 USDT | 1,591,638.5859 ADM | 0.0301 USDT | 0.0300 USDT | 0.0301 USDT | 0.0301 USDT |
| 2024-05-17 | 0.0301 USDT | 1,412,342.2239 ADM | 0.0301 USDT | 0.0301 USDT | 0.0301 USDT | 0.0302 USDT |
| 2024-05-16 | 0.0299 USDT | 2,008,971.0890 ADM | 0.0300 USDT | 0.0299 USDT | 0.0300 USDT | 0.0300 USDT |
| 2024-05-15 | 0.0299 USDT | 1,290,540.3602 ADM | 0.0298 USDT | 0.0297 USDT | 0.0298 USDT | 0.0298 USDT |
| 2024-05-14 | 0.0301 USDT | 1,239,208.4351 ADM | 0.0300 USDT | 0.0299 USDT | 0.0300 USDT | 0.0300 USDT |
| 2024-05-13 | 0.0301 USDT | 1,491,104.5488 ADM | 0.0300 USDT | 0.0300 USDT | 0.0301 USDT | 0.0301 USDT |
| 2024-05-12 | 0.0300 USDT | 1,503,353.3109 ADM | 0.0300 USDT | 0.0299 USDT | 0.0299 USDT | 0.0299 USDT |
| 2024-05-11 | 0.0301 USDT | 1,478,580.5846 ADM | 0.0301 USDT | 0.0300 USDT | 0.0300 USDT | 0.0301 USDT |
| 2024-05-10 | 0.0299 USDT | 1,363,141.8994 ADM | 0.0299 USDT | 0.0299 USDT | 0.0300 USDT | 0.0301 USDT |
| 2024-05-09 | 0.0301 USDT | 1,358,582.3324 ADM | 0.0302 USDT | 0.0299 USDT | 0.0300 USDT | 0.0300 USDT |
| 2024-05-08 | 0.0301 USDT | 1,630,957.6334 ADM | 0.0302 USDT | 0.0300 USDT | 0.0302 USDT | 0.0302 USDT |
| 2024-05-07 | 0.0300 USDT | 1,520,178.5927 ADM | 0.0301 USDT | 0.0299 USDT | 0.0300 USDT | 0.0300 USDT |
| 2024-05-06 | 0.0299 USDT | 1,476,252.7644 ADM | 0.0299 USDT | 0.0298 USDT | 0.0299 USDT | 0.0299 USDT |
| 2024-05-05 | 0.0299 USDT | 1,313,807.9557 ADM | 0.0299 USDT | 0.0298 USDT | 0.0299 USDT | 0.0300 USDT |
| 2024-05-04 | 0.0298 USDT | 1,451,914.8918 ADM | 0.0300 USDT | 0.0298 USDT | 0.0299 USDT | 0.0299 USDT |
| 2024-05-03 | 0.0297 USDT | 1,204,007.5113 ADM | 0.0297 USDT | 0.0296 USDT | 0.0296 USDT | 0.0296 USDT |
| 2024-05-02 | 0.0299 USDT | 1,465,985.4255 ADM | 0.0299 USDT | 0.0298 USDT | 0.0299 USDT | 0.0299 USDT |
| 2024-05-01 | 0.0301 USDT | 1,384,447.1584 ADM | 0.0301 USDT | 0.0300 USDT | 0.0300 USDT | 0.0300 USDT |
| 2024-04-30 | 0.0300 USDT | 1,550,430.3764 ADM | 0.0300 USDT | 0.0299 USDT | 0.0301 USDT | 0.0301 USDT |
| 2024-04-29 | 0.0300 USDT | 1,322,850.6429 ADM | 0.0302 USDT | 0.0300 USDT | 0.0302 USDT | 0.0301 USDT |
| 2024-04-28 | 0.0300 USDT | 1,426,403.2714 ADM | 0.0300 USDT | 0.0299 USDT | 0.0300 USDT | 0.0300 USDT |
| 2024-04-27 | 0.0298 USDT | 1,520,687.5710 ADM | 0.0298 USDT | 0.0298 USDT | 0.0299 USDT | 0.0299 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 |
12