Identifier on DigiFinex: adm_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-12 |
0.0284 USDT |
1,503,237.5997 ADM |
0.0283 USDT |
0.0283 USDT |
0.0284 USDT |
0.0285 USDT |
| 2025-02-11 |
0.0284 USDT |
1,115,622.1758 ADM |
0.0283 USDT |
0.0283 USDT |
0.0284 USDT |
0.0285 USDT |
| 2025-02-10 |
0.0286 USDT |
86,061.7439 ADM |
0.0285 USDT |
0.0284 USDT |
0.0285 USDT |
0.0285 USDT |
| 2025-02-09 |
0.0287 USDT |
1,142,914.3590 ADM |
0.0287 USDT |
0.0287 USDT |
0.0287 USDT |
0.0287 USDT |
| 2025-02-08 |
0.0287 USDT |
1,110,537.5294 ADM |
0.0287 USDT |
0.0287 USDT |
0.0287 USDT |
0.0288 USDT |
| 2025-02-07 |
0.0288 USDT |
1,020,113.7653 ADM |
0.0286 USDT |
0.0286 USDT |
0.0286 USDT |
0.0286 USDT |
| 2025-02-06 |
0.0288 USDT |
903,423.6006 ADM |
0.0288 USDT |
0.0288 USDT |
0.0288 USDT |
0.0289 USDT |
| 2025-02-05 |
0.0289 USDT |
1,105,125.8644 ADM |
0.0288 USDT |
0.0287 USDT |
0.0287 USDT |
0.0287 USDT |
| 2025-02-04 |
0.0291 USDT |
1,328,010.3646 ADM |
0.0290 USDT |
0.0290 USDT |
0.0290 USDT |
0.0290 USDT |
| 2025-02-03 |
0.0293 USDT |
174,174.6279 ADM |
0.0292 USDT |
0.0291 USDT |
0.0292 USDT |
0.0291 USDT |
| 2025-02-02 |
0.0293 USDT |
2,259,316.3390 ADM |
0.0292 USDT |
0.0291 USDT |
0.0293 USDT |
0.0293 USDT |
| 2025-02-01 |
0.0293 USDT |
1,084,072.8727 ADM |
0.0292 USDT |
0.0292 USDT |
0.0293 USDT |
0.0294 USDT |
| 2025-01-31 |
0.0288 USDT |
1,057,012.4270 ADM |
0.0291 USDT |
0.0291 USDT |
0.0291 USDT |
0.0292 USDT |
| 2025-01-30 |
0.0280 USDT |
1,147,142.7776 ADM |
0.0283 USDT |
0.0283 USDT |
0.0284 USDT |
0.0284 USDT |
| 2025-01-29 |
0.0275 USDT |
1,276,017.9188 ADM |
0.0274 USDT |
0.0274 USDT |
0.0277 USDT |
0.0278 USDT |
| 2025-01-28 |
0.0273 USDT |
294,590.8096 ADM |
0.0273 USDT |
0.0272 USDT |
0.0273 USDT |
0.0272 USDT |
| 2025-01-27 |
0.0277 USDT |
61,641.3288 ADM |
0.0275 USDT |
0.0274 USDT |
0.0275 USDT |
0.0274 USDT |
| 2025-01-26 |
0.0282 USDT |
143,551.2224 ADM |
0.0282 USDT |
0.0280 USDT |
0.0282 USDT |
0.0281 USDT |
| 2025-01-25 |
0.0278 USDT |
6,609.2444 ADM |
0.0282 USDT |
0.0281 USDT |
0.0282 USDT |
0.0282 USDT |
| 2025-01-24 |
0.0280 USDT |
380,793.8521 ADM |
0.0281 USDT |
0.0277 USDT |
0.0278 USDT |
0.0280 USDT |
| 2025-01-23 |
0.0282 USDT |
479,270.2079 ADM |
0.0283 USDT |
0.0280 USDT |
0.0281 USDT |
0.0282 USDT |
| 2025-01-22 |
0.0281 USDT |
81,039.5646 ADM |
0.0283 USDT |
0.0283 USDT |
0.0283 USDT |
0.0283 USDT |
| 2025-01-21 |
0.0276 USDT |
941,995.5224 ADM |
0.0279 USDT |
0.0278 USDT |
0.0278 USDT |
0.0278 USDT |
| 2025-01-20 |
0.0273 USDT |
1,061,660.9358 ADM |
0.0274 USDT |
0.0274 USDT |
0.0274 USDT |
0.0275 USDT |
| 2025-01-19 |
0.0269 USDT |
1,886,140.3670 ADM |
0.0271 USDT |
0.0271 USDT |
0.0271 USDT |
0.0274 USDT |
| 2025-01-18 |
0.0265 USDT |
1,786,253.2003 ADM |
0.0265 USDT |
0.0264 USDT |
0.0265 USDT |
0.0264 USDT |
| 2025-01-17 |
0.0266 USDT |
2,529,283.3064 ADM |
0.0268 USDT |
0.0264 USDT |
0.0265 USDT |
0.0265 USDT |
| 2025-01-16 |
0.0266 USDT |
1,472,146.1263 ADM |
0.0267 USDT |
0.0267 USDT |
0.0267 USDT |
0.0267 USDT |
| 2025-01-15 |
0.0261 USDT |
135,330.1576 ADM |
0.0265 USDT |
0.0264 USDT |
0.0266 USDT |
0.0264 USDT |
| 2025-01-14 |
0.0258 USDT |
2,961,573.3352 ADM |
0.0255 USDT |
0.0254 USDT |
0.0256 USDT |
0.0258 USDT |
| 2025-01-13 |
0.0266 USDT |
183,343.2472 ADM |
0.0265 USDT |
0.0262 USDT |
0.0265 USDT |
0.0262 USDT |
| 2025-01-12 |
0.0265 USDT |
1,553,692.8493 ADM |
0.0264 USDT |
0.0263 USDT |
0.0264 USDT |
0.0267 USDT |
| 2025-01-11 |
0.0263 USDT |
0.0000 ADM |
0.0263 USDT |
0.0263 USDT |
0.0263 USDT |
0.0263 USDT |
| 2025-01-10 |
0.0263 USDT |
0.0000 ADM |
0.0263 USDT |
0.0263 USDT |
0.0263 USDT |
0.0263 USDT |
| 2025-01-09 |
0.0260 USDT |
0.0000 ADM |
0.0263 USDT |
0.0263 USDT |
0.0263 USDT |
0.0263 USDT |
| 2025-01-08 |
0.0254 USDT |
6,913.1538 ADM |
0.0257 USDT |
0.0257 USDT |
0.0258 USDT |
0.0258 USDT |
| 2025-01-07 |
0.0253 USDT |
19,741.5781 ADM |
0.0253 USDT |
0.0252 USDT |
0.0255 USDT |
0.0252 USDT |
| 2025-01-06 |
0.0253 USDT |
16,116.1750 ADM |
0.0252 USDT |
0.0252 USDT |
0.0252 USDT |
0.0252 USDT |
| 2025-01-05 |
0.0256 USDT |
17,019.8785 ADM |
0.0257 USDT |
0.0257 USDT |
0.0258 USDT |
0.0258 USDT |
| 2025-01-04 |
0.0250 USDT |
35,403.7301 ADM |
0.0256 USDT |
0.0255 USDT |
0.0256 USDT |
0.0255 USDT |
| 2025-01-03 |
0.0244 USDT |
167,360.8672 ADM |
0.0246 USDT |
0.0245 USDT |
0.0246 USDT |
0.0245 USDT |
| 2025-01-02 |
0.0242 USDT |
28,936.7416 ADM |
0.0243 USDT |
0.0243 USDT |
0.0243 USDT |
0.0243 USDT |
| 2025-01-01 |
0.0241 USDT |
792,742.5364 ADM |
0.0245 USDT |
0.0241 USDT |
0.0242 USDT |
0.0242 USDT |
| 2024-12-31 |
0.0236 USDT |
1,779,371.1638 ADM |
0.0237 USDT |
0.0237 USDT |
0.0238 USDT |
0.0238 USDT |
| 2024-12-30 |
0.0240 USDT |
74,826.3690 ADM |
0.0242 USDT |
0.0239 USDT |
0.0242 USDT |
0.0239 USDT |
| 2024-12-29 |
0.0239 USDT |
238,665.4693 ADM |
0.0239 USDT |
0.0237 USDT |
0.0240 USDT |
0.0237 USDT |