CurrencyBeacon logo}}

Crypto Rate Dashboard

ADIOMAN Price Chart

ADMN/USD
$0.223338
0.00%

ADMN Historical USD Price

Daily Price History

Date Open High Low Close Volume
2022-02-14 $0.94223222 $0.95170398 $0.9071386 $0.93424347 $214,876.00
2022-02-13 $0.95317117 $0.96432495 $0.91480706 $0.94435312 $217,201.22
2022-02-12 $0.9836926 $0.98905267 $0.93892926 $0.95250808 $219,076.86
2022-02-11 $1.09 $1.10 $0.97271891 $0.9830207 $226,094.76
2022-02-10 $1.19 $1.21 $1.09 $1.09 $251,763.60
2022-02-09 $1.05 $1.21 $1.02 $1.19 $274,440.86
2022-02-08 $1.11 $1.11 $1.01 $1.05 $242,236.71
2022-02-07 $1.03 $1.14 $1.03 $1.11 $255,159.45
2022-02-06 $0.99783315 $1.05 $0.9959903 $1.03 $237,947.50
2022-02-05 $0.93055712 $1.02 $0.92761565 $0.99818478 $229,582.50
2022-02-04 $0.86784729 $0.93205128 $0.86593329 $0.93175127 $214,302.79
2022-02-03 $0.86858487 $0.87019404 $0.82961679 $0.87019404 $200,144.63
2022-02-02 $0.90159299 $0.90855044 $0.85559115 $0.86869034 $199,798.78
2022-02-01 $0.91521533 $0.91846811 $0.89336602 $0.90089027 $207,204.76
2022-01-31 $0.92738043 $0.92738043 $0.85652624 $0.91791014 $211,119.33
2022-01-30 $0.98557387 $0.98900529 $0.9168405 $0.92661215 $213,120.79
2022-01-29 $1.01 $1.02 $0.9694155 $0.98745024 $20,736.46
2022-01-28 $0.97338108 $1.01 $0.9387368 $1.01 $21,161.28
2022-01-27 $1.02 $1.04 $0.93617486 $0.97420749 $20,458.36
2022-01-26 $0.84063547 $1.17 $0.83579895 $1.03 $21,559.18
2022-01-25 $0.85018694 $0.8506131 $0.81639476 $0.84105774 $17,662.21
2022-01-24 $0.09144134 $0.85262976 $0.07609099 $0.85262976 $17,905.22
2022-01-23 $0.0894043 $0.09397483 $0.0872613 $0.09186223 $138,068.93
2022-01-22 $0.10849384 $0.11021167 $0.08262114 $0.08916165 $134,009.96
2022-01-21 $0.12663055 $0.12718989 $0.1058726 $0.1064397 $159,978.87
2022-01-20 $0.13195377 $0.1359944 $0.12669565 $0.12669565 $190,423.55
2022-01-19 $0.13615907 $0.13784172 $0.12913729 $0.13219528 $198,689.51
2022-01-18 $0.13776747 $0.13935524 $0.13120783 $0.1362888 $204,842.06
2022-01-17 $0.14282268 $0.14294316 $0.13463117 $0.13766475 $206,910.12
2022-01-16 $0.14600369 $0.14839115 $0.14161914 $0.14281636 $214,652.99