Adamant Historical Data

ADDY Page 4
Download
Date Close Price change Market cap Trading volume
Nov 25, 2024 $ 0.0276
+1.53%
$ 117,430 $ 99
Nov 24, 2024 $ 0.0272
-2.60%
$ 115,434 $ 40
Nov 23, 2024 $ 0.0277
+1.53%
$ 117,720 $ 288
Nov 22, 2024 $ 0.0271
-1.21%
$ 115,347 $ 55
Nov 21, 2024 $ 0.0275
+8.80%
$ -- $ 73
Nov 20, 2024 $ 0.0253
-0.93%
$ 107,288 $ 11
Nov 19, 2024 $ 0.0259
-1.34%
$ 109,254 $ 16
Nov 18, 2024 $ 0.0262
+3.68%
$ 111,525 $ 103
Nov 17, 2024 $ 0.0253
-2.08%
$ 107,516 $ 54
Nov 16, 2024 $ 0.0258
+1.86%
$ 109,812 $ 72
Nov 15, 2024 $ 0.0254
+1.46%
$ 107,842 $ 44
Nov 14, 2024 $ 0.025
-4.36%
$ 106,252 $ 155
Nov 13, 2024 $ 0.0261
-2.47%
$ 111,100 $ 102
Nov 12, 2024 $ 0.027
-2.20%
$ 114,944 $ 61
Nov 11, 2024 $ 0.0276
+5.95%
$ 117,118 $ 60
Nov 10, 2024 $ 0.0262
+2.58%
$ 111,302 $ 44
Nov 9, 2024 $ 0.0255
+4.90%
$ 108,560 $ 51
Nov 8, 2024 $ 0.0244
+2.23%
$ 103,542 $ 74
Nov 7, 2024 $ 0.0238
+6.55%
$ 101,273 $ 53
Nov 6, 2024 $ 0.0224
+11.69%
$ 95,118 $ 181
Nov 5, 2024 $ 0.02
-0.81%
$ 85,145 $ 17
Nov 4, 2024 $ 0.0204
-0.04%
$ -- $ 34
Nov 3, 2024 $ 0.0204
-1.02%
$ 86,818 $ 34
Nov 2, 2024 $ 0.0207
-0.67%
$ 87,926 $ 4
Nov 1, 2024 $ 0.0208
-0.60%
$ 88,518 $ 32
Oct 31, 2024 $ 0.0209
-4.64%
$ 89,034 $ 28
Oct 30, 2024 $ 0.022
+0.27%
$ 93,325 $ 82
Oct 29, 2024 $ 0.0219
+3.27%
$ 93,007 $ 36
Oct 28, 2024 $ 0.0212
+2.35%
$ 90,060 $ 26
Oct 27, 2024 $ 0.0207
+1.05%
$ 88,003 $ 4
Oct 26, 2024 $ 0.0205
-0.03%
$ 87,103 $ 15
Oct 25, 2024 $ 0.0205
-2.22%
$ 87,040 $ 63
Oct 24, 2024 $ 0.0209
+0.76%
$ 88,992 $ 33
Oct 23, 2024 $ 0.0208
-4.59%
$ 88,346 $ 35
Oct 22, 2024 $ 0.0218
-2.25%
$ 92,550 $ 10
Oct 21, 2024 $ 0.0223
-1.54%
$ 94,651 $ 19
Oct 20, 2024 $ 0.0226
+3.50%
$ 96,188 $ 26
Oct 19, 2024 $ 0.0219
+0.07%
$ 92,910 $ 2
Oct 18, 2024 $ 0.0218
+1.02%
$ 92,844 $ 19
Oct 17, 2024 $ 0.0216
-1.37%
$ 91,869 $ 18
Oct 16, 2024 $ 0.0219
+1.00%
$ 93,119 $ 28
Oct 15, 2024 $ 0.0217
-0.22%
$ 92,182 $ 33
Oct 14, 2024 $ 0.0217
+6.40%
$ 92,388 $ 48
Oct 13, 2024 $ 0.0204
-0.30%
$ 86,818 $ 6
Oct 12, 2024 $ 0.0205
+1.29%
$ 87,073 $ 8
Oct 11, 2024 $ 0.0202
+2.57%
$ 85,918 $ 18
Oct 10, 2024 $ 0.0197
-0.69%
$ 83,778 $ 7
Oct 9, 2024 $ 0.0198
-1.88%
$ 84,325 $ 8
Oct 8, 2024 $ 0.0202
+0.55%
$ 85,949 $ 1
Oct 7, 2024 $ 0.0201
-2.08%
$ 85,364 $ 23