Identifier on DigiFinex: adm_usdt
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-04-03 |
0.0245 USDT |
4,227.9995 ADM |
0.0245 USDT |
0.0245 USDT |
0.0245 USDT |
0.0245 USDT |
2025-04-02 |
0.0244 USDT |
2,465.4611 ADM |
0.0244 USDT |
0.0244 USDT |
0.0244 USDT |
0.0244 USDT |
2025-04-01 |
0.0245 USDT |
11,735.1561 ADM |
0.0244 USDT |
0.0244 USDT |
0.0245 USDT |
0.0245 USDT |
2025-03-31 |
0.0244 USDT |
161,273.9258 ADM |
0.0243 USDT |
0.0242 USDT |
0.0244 USDT |
0.0244 USDT |
2025-03-30 |
0.0254 USDT |
852.3652 ADM |
0.0249 USDT |
0.0248 USDT |
0.0249 USDT |
0.0248 USDT |
2025-03-29 |
0.0251 USDT |
36,902.3880 ADM |
0.0255 USDT |
0.0254 USDT |
0.0255 USDT |
0.0254 USDT |
2025-03-28 |
0.0239 USDT |
87,472.2684 ADM |
0.0244 USDT |
0.0243 USDT |
0.0244 USDT |
0.0244 USDT |
2025-03-27 |
0.0236 USDT |
128,601.3765 ADM |
0.0236 USDT |
0.0236 USDT |
0.0237 USDT |
0.0236 USDT |
2025-03-26 |
0.0243 USDT |
130,459.5897 ADM |
0.0236 USDT |
0.0236 USDT |
0.0237 USDT |
0.0237 USDT |
2025-03-25 |
0.0247 USDT |
1,174,473.5528 ADM |
0.0247 USDT |
0.0246 USDT |
0.0247 USDT |
0.0247 USDT |
2025-03-24 |
0.0249 USDT |
104,951.9835 ADM |
0.0248 USDT |
0.0248 USDT |
0.0248 USDT |
0.0248 USDT |
2025-03-23 |
0.0250 USDT |
46,087.9710 ADM |
0.0250 USDT |
0.0250 USDT |
0.0250 USDT |
0.0250 USDT |
2025-03-22 |
0.0248 USDT |
1,110,374.8026 ADM |
0.0249 USDT |
0.0248 USDT |
0.0249 USDT |
0.0249 USDT |
2025-03-21 |
0.0244 USDT |
789,688.9313 ADM |
0.0244 USDT |
0.0244 USDT |
0.0245 USDT |
0.0245 USDT |
2025-03-20 |
0.0247 USDT |
477,829.2725 ADM |
0.0247 USDT |
0.0245 USDT |
0.0246 USDT |
0.0246 USDT |
2025-03-19 |
0.0247 USDT |
85,385.6117 ADM |
0.0246 USDT |
0.0246 USDT |
0.0247 USDT |
0.0247 USDT |
2025-03-18 |
0.0249 USDT |
20,659.1704 ADM |
0.0247 USDT |
0.0247 USDT |
0.0247 USDT |
0.0247 USDT |
2025-03-17 |
0.0249 USDT |
843,955.0368 ADM |
0.0249 USDT |
0.0247 USDT |
0.0248 USDT |
0.0248 USDT |
2025-03-16 |
0.0249 USDT |
929,403.0448 ADM |
0.0249 USDT |
0.0249 USDT |
0.0249 USDT |
0.0250 USDT |
2025-03-15 |
0.0247 USDT |
448,884.2410 ADM |
0.0248 USDT |
0.0247 USDT |
0.0248 USDT |
0.0248 USDT |
2025-03-14 |
0.0247 USDT |
728,376.9858 ADM |
0.0247 USDT |
0.0247 USDT |
0.0247 USDT |
0.0247 USDT |
2025-03-13 |
0.0244 USDT |
1,155,089.4617 ADM |
0.0244 USDT |
0.0244 USDT |
0.0245 USDT |
0.0246 USDT |
2025-03-12 |
0.0244 USDT |
148,437.1430 ADM |
0.0242 USDT |
0.0242 USDT |
0.0242 USDT |
0.0242 USDT |
2025-03-11 |
0.0247 USDT |
132,966.7722 ADM |
0.0246 USDT |
0.0245 USDT |
0.0246 USDT |
0.0245 USDT |
2025-03-10 |
0.0248 USDT |
220,028.3937 ADM |
0.0247 USDT |
0.0247 USDT |
0.0249 USDT |
0.0248 USDT |
2025-03-09 |
0.0248 USDT |
1,328,025.0312 ADM |
0.0247 USDT |
0.0247 USDT |
0.0247 USDT |
0.0247 USDT |
2025-03-08 |
0.0243 USDT |
42,800.6814 ADM |
0.0247 USDT |
0.0246 USDT |
0.0248 USDT |
0.0248 USDT |
2025-03-07 |
0.0265 USDT |
1,015,908.8038 ADM |
0.0252 USDT |
0.0234 USDT |
0.0240 USDT |
0.0240 USDT |
2025-03-06 |
0.0281 USDT |
34,668.8647 ADM |
0.0277 USDT |
0.0277 USDT |
0.0277 USDT |
0.0277 USDT |
2025-03-05 |
0.0281 USDT |
61,141.3634 ADM |
0.0282 USDT |
0.0281 USDT |
0.0282 USDT |
0.0281 USDT |
2025-03-04 |
0.0282 USDT |
833,859.9488 ADM |
0.0282 USDT |
0.0280 USDT |
0.0281 USDT |
0.0281 USDT |
2025-03-03 |
0.0282 USDT |
1,511,553.9893 ADM |
0.0278 USDT |
0.0275 USDT |
0.0281 USDT |
0.0282 USDT |
2025-03-02 |
0.0288 USDT |
687,807.4716 ADM |
0.0286 USDT |
0.0286 USDT |
0.0286 USDT |
0.0286 USDT |
2025-03-01 |
0.0296 USDT |
1,039,471.8899 ADM |
0.0292 USDT |
0.0288 USDT |
0.0289 USDT |
0.0288 USDT |
2025-02-28 |
0.0299 USDT |
862,600.3012 ADM |
0.0299 USDT |
0.0298 USDT |
0.0299 USDT |
0.0298 USDT |
2025-02-27 |
0.0288 USDT |
1,321,918.6848 ADM |
0.0287 USDT |
0.0287 USDT |
0.0287 USDT |
0.0290 USDT |
2025-02-26 |
0.0288 USDT |
1,043,338.1690 ADM |
0.0289 USDT |
0.0288 USDT |
0.0288 USDT |
0.0288 USDT |
2025-02-25 |
0.0288 USDT |
815,428.9928 ADM |
0.0287 USDT |
0.0287 USDT |
0.0287 USDT |
0.0287 USDT |
2025-02-24 |
0.0290 USDT |
887,696.5905 ADM |
0.0290 USDT |
0.0289 USDT |
0.0290 USDT |
0.0289 USDT |
2025-02-23 |
0.0289 USDT |
1,031,665.5721 ADM |
0.0289 USDT |
0.0288 USDT |
0.0289 USDT |
0.0289 USDT |
2025-02-22 |
0.0289 USDT |
1,223,797.7887 ADM |
0.0289 USDT |
0.0288 USDT |
0.0289 USDT |
0.0289 USDT |
2025-02-21 |
0.0287 USDT |
115,550.0921 ADM |
0.0288 USDT |
0.0288 USDT |
0.0288 USDT |
0.0288 USDT |
2025-02-20 |
0.0287 USDT |
1,127,243.2529 ADM |
0.0287 USDT |
0.0286 USDT |
0.0286 USDT |
0.0286 USDT |
2025-02-19 |
0.0286 USDT |
906,018.6900 ADM |
0.0286 USDT |
0.0286 USDT |
0.0286 USDT |
0.0287 USDT |
2025-02-18 |
0.0287 USDT |
1,003,984.2225 ADM |
0.0287 USDT |
0.0286 USDT |
0.0286 USDT |
0.0286 USDT |
2025-02-17 |
0.0289 USDT |
1,186,722.7062 ADM |
0.0290 USDT |
0.0288 USDT |
0.0288 USDT |
0.0288 USDT |
2025-02-16 |
0.0290 USDT |
1,184,910.1044 ADM |
0.0289 USDT |
0.0289 USDT |
0.0289 USDT |
0.0290 USDT |
2025-02-15 |
0.0287 USDT |
2,712.4801 ADM |
0.0289 USDT |
0.0289 USDT |
0.0289 USDT |
0.0289 USDT |
2025-02-14 |
0.0285 USDT |
1,127,280.9461 ADM |
0.0285 USDT |
0.0285 USDT |
0.0285 USDT |
0.0286 USDT |
2025-02-13 |
0.0286 USDT |
82,094.3783 ADM |
0.0285 USDT |
0.0284 USDT |
0.0285 USDT |
0.0284 USDT |