Identifier on DigiFinex: adm_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |