Crypto exchange DigiFinex
Market ADAMANT Messenger (ADM) / Tether (USDT)
Identifier on DigiFinex: adm_usdt12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-08 | 0.0316 USDT | 1,040,610.7776 ADM | 0.0317 USDT | 0.0315 USDT | 0.0317 USDT | 0.0318 USDT |
| 2024-03-07 | 0.0318 USDT | 653,754.9255 ADM | 0.0317 USDT | 0.0317 USDT | 0.0317 USDT | 0.0317 USDT |
| 2024-03-06 | 0.0320 USDT | 874,388.8186 ADM | 0.0324 USDT | 0.0318 USDT | 0.0318 USDT | 0.0318 USDT |
| 2024-03-05 | 0.0320 USDT | 846,689.9071 ADM | 0.0319 USDT | 0.0316 USDT | 0.0316 USDT | 0.0316 USDT |
| 2024-03-04 | 0.0320 USDT | 329,095.0986 ADM | 0.0320 USDT | 0.0318 USDT | 0.0319 USDT | 0.0319 USDT |
| 2024-03-03 | 0.0324 USDT | 35,483.4421 ADM | 0.0321 USDT | 0.0321 USDT | 0.0322 USDT | 0.0321 USDT |
| 2024-03-02 | 0.0322 USDT | 398,402.1702 ADM | 0.0320 USDT | 0.0320 USDT | 0.0321 USDT | 0.0327 USDT |
| 2024-03-01 | 0.0327 USDT | 336,757.3028 ADM | 0.0327 USDT | 0.0323 USDT | 0.0323 USDT | 0.0323 USDT |
| 2024-02-29 | 0.0328 USDT | 603,589.8552 ADM | 0.0329 USDT | 0.0327 USDT | 0.0328 USDT | 0.0327 USDT |
| 2024-02-28 | 0.0328 USDT | 810,151.4744 ADM | 0.0328 USDT | 0.0328 USDT | 0.0328 USDT | 0.0328 USDT |
| 2024-02-27 | 0.0332 USDT | 1,077,751.6284 ADM | 0.0330 USDT | 0.0321 USDT | 0.0326 USDT | 0.0326 USDT |
| 2024-02-26 | 0.0329 USDT | 577,764.1649 ADM | 0.0330 USDT | 0.0330 USDT | 0.0330 USDT | 0.0330 USDT |
| 2024-02-25 | 0.0337 USDT | 1,141,048.6826 ADM | 0.0327 USDT | 0.0327 USDT | 0.0329 USDT | 0.0329 USDT |
| 2024-02-24 | 0.0322 USDT | 6,699.9020 ADM | 0.0325 USDT | 0.0325 USDT | 0.0325 USDT | 0.0326 USDT |
| 2024-02-23 | 0.0354 USDT | 871,482.2431 ADM | 0.0324 USDT | 0.0319 USDT | 0.0320 USDT | 0.0321 USDT |
| 2024-02-22 | 0.0325 USDT | 532,783.5643 ADM | 0.0327 USDT | 0.0327 USDT | 0.0327 USDT | 0.0329 USDT |
12