Crypto exchange DigiFinex

Market ADAMANT Messenger (ADM) / Tether (USDT)

Identifier on DigiFinex: adm_usdt
Price
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