Adamant Historical Data

ADDY Page 5
Download
Date Close Price change Market cap Trading volume
Oct 5, 2024 $ 0.0199
-0.28%
$ -- $ 2
Oct 4, 2024 $ 0.02
+1.37%
$ 84,958 $ 19
Sep 30, 2024 $ 0.0247
-2.00%
$ 105,014 $ 12,639
Sep 29, 2024 $ 0.0252
-0.24%
$ 107,098 $ 12,887
Aug 23, 2024 $ 0.0308
+2.32%
$ 130,765 $ 7,889
Aug 22, 2024 $ 0.0301
+0.37%
$ 127,799 $ 10,304
Jul 25, 2024 $ 0.0392
-6.29%
$ 166,660 $ 12,129
Jul 24, 2024 $ 0.0418
-1.13%
$ 177,837 $ 12,933
Jul 12, 2024 $ 0.0424
+0.44%
$ 180,274 $ 9,226
Jul 11, 2024 $ 0.0422
-0.08%
$ 179,482 $ 12,218
May 31, 2024 $ 0.0546
+0.00%
$ -- $ 4,049
May 30, 2024 $ 0.0546
-5.18%
$ 232,119 $ 4,049
May 29, 2024 $ 0.0576
+0.48%
$ 244,850 $ 15,053
Apr 24, 2024 $ 0.0547
-0.29%
$ -- $ 12,626
Apr 23, 2024 $ 0.0549
-0.66%
$ 233,196 $ 12,677
Mar 29, 2024 $ 0.0649
+0.35%
$ -- $ 5,197
Mar 28, 2024 $ 0.0647
-0.97%
$ 275,025 $ 5,178
Mar 27, 2024 $ 0.0653
-12.55%
$ 277,586 $ 5,488
Mar 26, 2024 $ 0.0747
-42.19%
$ 317,416 $ 128,443
Mar 25, 2024 $ 0.129
-0.66%
$ 548,572 $ 12,678
Mar 24, 2024 $ 0.129
+0.41%
$ -- $ 7,273
Mar 23, 2024 $ 0.128
+0.84%
$ 545,146 $ 7,265
Mar 22, 2024 $ 0.132
-4.42%
$ 560,700 $ 3,917
Mar 21, 2024 $ 0.138
+0.49%
$ 586,297 $ 4,095
Mar 19, 2024 $ 0.138
-4.97%
$ -- $ 19,762
Mar 18, 2024 $ 0.145
-2.89%
$ 617,908 $ 20,833
Mar 17, 2024 $ 0.154
+0.87%
$ -- $ 6,212
Mar 16, 2024 $ 0.152
-13.49%
$ 647,552 $ 6,155
Mar 15, 2024 $ 0.176
-10.39%
$ 748,597 $ 51,744
Mar 14, 2024 $ 0.197
+5.46%
$ 835,153 $ 84,951
Mar 13, 2024 $ 0.163
+2.06%
$ -- $ 16,081
Mar 12, 2024 $ 0.159
-0.25%
$ 676,703 $ 15,741
Mar 11, 2024 $ 0.161
-0.69%
$ -- $ 5,407
Mar 10, 2024 $ 0.162
-2.40%
$ 688,877 $ 5,440
Mar 9, 2024 $ 0.166
-1.94%
$ 705,838 $ 11,829
Mar 7, 2024 $ 0.183
+1.45%
$ 779,581 $ 47,884
Mar 6, 2024 $ 0.181
-2.13%
$ 768,482 $ 47,117
Mar 5, 2024 $ 0.185
-2.67%
$ 786,399 $ 9,401
Mar 4, 2024 $ 0.192
+2.03%
$ 816,805 $ 7,442
Mar 3, 2024 $ 0.188
-5.54%
$ 799,879 $ 26,019
Mar 2, 2024 $ 0.199
+0.05%
$ 846,426 $ 6,960
Feb 24, 2024 $ 0.188
+1.22%
$ -- $ 26,961
Feb 23, 2024 $ 0.186
-0.61%
$ 789,037 $ 26,659
Feb 16, 2024 $ 0.197
+0.68%
$ -- $ 12,644
Feb 15, 2024 $ 0.195
+0.95%
$ 830,611 $ 12,560
Feb 3, 2024 $ 0.225
-0.12%
$ -- $ 6,493
Feb 2, 2024 $ 0.225
-0.20%
$ 955,244 $ 6,497
Jul 30, 2023 $ 0.223
-2.13%
$ 947,140 $ 2,219
Jul 29, 2023 $ 0.228
-0.10%
$ 969,572 $ 2,277
Jun 28, 2023 $ 0.231
-4.45%
$ 982,074 $ 2,306