Identifier on DigiFinex: adm_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-28 |
0.0241 USDT |
1,104.1125 ADM |
0.0246 USDT |
0.0246 USDT |
0.0246 USDT |
0.0246 USDT |
| 2024-12-27 |
0.0240 USDT |
8,549.4537 ADM |
0.0242 USDT |
0.0242 USDT |
0.0242 USDT |
0.0242 USDT |
| 2024-12-26 |
0.0241 USDT |
20,392.0251 ADM |
0.0240 USDT |
0.0239 USDT |
0.0240 USDT |
0.0240 USDT |
| 2024-12-25 |
0.0243 USDT |
266,529.1312 ADM |
0.0240 USDT |
0.0239 USDT |
0.0240 USDT |
0.0241 USDT |
| 2024-12-24 |
0.0244 USDT |
0.0000 ADM |
0.0243 USDT |
0.0243 USDT |
0.0243 USDT |
0.0243 USDT |
| 2024-12-23 |
0.0244 USDT |
69,839.9358 ADM |
0.0244 USDT |
0.0243 USDT |
0.0244 USDT |
0.0244 USDT |
| 2024-12-22 |
0.0241 USDT |
50,442.4904 ADM |
0.0244 USDT |
0.0244 USDT |
0.0245 USDT |
0.0244 USDT |
| 2024-12-21 |
0.0238 USDT |
853,853.7086 ADM |
0.0258 USDT |
0.0234 USDT |
0.0239 USDT |
0.0241 USDT |
| 2024-12-20 |
0.0257 USDT |
3,015.6250 ADM |
0.0256 USDT |
0.0256 USDT |
0.0256 USDT |
0.0256 USDT |
| 2024-12-19 |
0.0259 USDT |
3,518.2856 ADM |
0.0258 USDT |
0.0257 USDT |
0.0258 USDT |
0.0258 USDT |
| 2024-12-18 |
0.0259 USDT |
1,102.7903 ADM |
0.0259 USDT |
0.0258 USDT |
0.0259 USDT |
0.0258 USDT |
| 2024-12-17 |
0.0258 USDT |
668.6431 ADM |
0.0258 USDT |
0.0258 USDT |
0.0258 USDT |
0.0258 USDT |
| 2024-12-16 |
0.0260 USDT |
6,180.0424 ADM |
0.0261 USDT |
0.0256 USDT |
0.0258 USDT |
0.0258 USDT |
| 2024-12-15 |
0.0262 USDT |
0.0000 ADM |
0.0260 USDT |
0.0260 USDT |
0.0260 USDT |
0.0260 USDT |
| 2024-12-14 |
0.0261 USDT |
341.4245 ADM |
0.0263 USDT |
0.0262 USDT |
0.0263 USDT |
0.0262 USDT |
| 2024-12-13 |
0.0262 USDT |
4,007.8881 ADM |
0.0260 USDT |
0.0260 USDT |
0.0261 USDT |
0.0261 USDT |
| 2024-12-12 |
0.0263 USDT |
221,398.0519 ADM |
0.0262 USDT |
0.0262 USDT |
0.0262 USDT |
0.0262 USDT |
| 2024-12-11 |
0.0257 USDT |
2,856.3196 ADM |
0.0262 USDT |
0.0262 USDT |
0.0262 USDT |
0.0262 USDT |
| 2024-12-10 |
0.0272 USDT |
7,003.7029 ADM |
0.0272 USDT |
0.0271 USDT |
0.0272 USDT |
0.0272 USDT |
| 2024-12-09 |
0.0271 USDT |
9,010.8554 ADM |
0.0271 USDT |
0.0270 USDT |
0.0271 USDT |
0.0271 USDT |
| 2024-12-08 |
0.0272 USDT |
7,492.7468 ADM |
0.0272 USDT |
0.0271 USDT |
0.0272 USDT |
0.0272 USDT |
| 2024-12-07 |
0.0272 USDT |
7,195.6588 ADM |
0.0274 USDT |
0.0273 USDT |
0.0274 USDT |
0.0274 USDT |
| 2024-12-06 |
0.0273 USDT |
5,580.4494 ADM |
0.0272 USDT |
0.0271 USDT |
0.0272 USDT |
0.0272 USDT |
| 2024-12-05 |
0.0273 USDT |
295,290.0872 ADM |
0.0274 USDT |
0.0273 USDT |
0.0274 USDT |
0.0274 USDT |
| 2024-12-04 |
0.0269 USDT |
133,541.9729 ADM |
0.0270 USDT |
0.0270 USDT |
0.0270 USDT |
0.0273 USDT |
| 2024-12-03 |
0.0265 USDT |
1,162,976.6329 ADM |
0.0268 USDT |
0.0268 USDT |
0.0268 USDT |
0.0268 USDT |
| 2024-12-02 |
0.0258 USDT |
150,021.0288 ADM |
0.0259 USDT |
0.0259 USDT |
0.0259 USDT |
0.0259 USDT |
| 2024-12-01 |
0.0257 USDT |
1,870,131.4711 ADM |
0.0260 USDT |
0.0257 USDT |
0.0258 USDT |
0.0259 USDT |
| 2024-11-30 |
0.0255 USDT |
164,822.7300 ADM |
0.0255 USDT |
0.0255 USDT |
0.0256 USDT |
0.0256 USDT |
| 2024-11-29 |
0.0253 USDT |
1,726,603.3219 ADM |
0.0252 USDT |
0.0252 USDT |
0.0253 USDT |
0.0253 USDT |