ADAMANT Messenger Historical Data

ADM
Download
Date Close Price change Market cap Trading volume
May 25 $ 0.0112
-0.01%
$ 1.28 million $ 200,611
May 18 $ 0.0112
-0.39%
$ 1.28 million $ 254,595
May 11 $ 0.0113
+0.77%
$ 1.29 million $ 299,714
May 4 $ 0.0112
+1.00%
$ 1.28 million $ 330,444
Apr 27 $ 0.0111
-0.90%
$ 1.27 million $ 120,250
Apr 20 $ 0.0112
-1.87%
$ 1.28 million $ 248,230
Apr 13 $ 0.0114
-0.76%
$ 1.26 million $ 263,437
Apr 6 $ 0.0115
-0.24%
$ 1.27 million $ 346,781
Mar 30 $ 0.0115
-0.35%
$ 1.27 million $ 416,887
Mar 23 $ 0.0116
-2.92%
$ 1.28 million $ 323,677
Mar 16 $ 0.0119
-2.34%
$ 1.31 million $ 81,344
Mar 9 $ 0.0122
+2.51%
$ 1.35 million $ 156,700
Mar 2 $ 0.0119
-0.04%
$ 1.31 million $ 364,351
Feb 23 $ 0.0119
-2.74%
$ 1.32 million $ 432,418
Feb 16 $ 0.0122
-2.80%
$ 1.35 million $ 391,708
Feb 9 $ 0.0126
+2.22%
$ 1.38 million $ 417,464
Feb 2 $ 0.012
-1.92%
$ 1.36 million $ 382,565
Jan 26 $ 0.0123
-7.74%
$ 1.36 million $ 63,020
Jan 19 $ 0.0133
-0.09%
$ 1.47 million $ 48,533
Jan 12 $ 0.0132
-1.42%
$ 1.47 million $ 52,407
Jan 5 $ 0.0132
+2.83%
$ 1.48 million $ 34,614
Dec 29 $ 0.013
+0.10%
$ 1.42 million $ 42,897
Dec 22 $ 0.013
-1.91%
$ 1.43 million $ 42,974
Dec 15 $ 0.014
+0.33%
$ 1.46 million $ 41,934
Dec 8 $ 0.0141
+0.77%
$ 1.54 million $ 41,503
Dec 1 $ 0.0139
-2.61%
$ 1.54 million $ 34,064
Nov 24 $ 0.0141
-1.95%
$ 1.57 million $ 203,142
Nov 17 $ 0.0144
-3.62%
$ 1.59 million $ 78,290
Nov 10 $ 0.0147
+1.96%
$ 1.65 million $ 146,089
Nov 3 $ 0.0144
-1.35%
$ 1.59 million $ 119,683
Oct 27 $ 0.0146
+0.44%
$ 1.61 million $ 158,206
Oct 20 $ 0.0146
+0.27%
$ 1.6 million $ 181,634
Oct 13 $ 0.0145
-13.23%
$ 1.6 million $ 134,628
Oct 6 $ 0.0166
+7.73%
$ 1.84 million $ 91,898
Sep 29 $ 0.0154
-3.53%
$ 1.71 million $ 201,456
Sep 22 $ 0.0159
+0.69%
$ 1.76 million $ 247,044
Sep 15 $ 0.0159
-0.16%
$ 1.74 million $ 207,296
Sep 8 $ 0.0159
+0.06%
$ 1.75 million $ 153,766
Sep 1 $ 0.0159
-0.09%
$ 1.75 million $ 199,012
Aug 25 $ 0.016
+0.85%
$ 1.76 million $ 257,808
Aug 18 $ 0.0158
+0.79%
$ 1.75 million $ 299,374
Aug 11 $ 0.0157
-10.46%
$ 1.73 million $ 489,868
Aug 4 $ 0.0175
+0.03%
$ 1.93 million $ 165,801
Jul 28 $ 0.0175
+0.20%
$ 1.93 million $ 229,148
Jul 21 $ 0.0177
+1.13%
$ 1.93 million $ 207,911
Jul 14 $ 0.0177
-3.59%
$ 1.93 million $ 198,674
Jul 7 $ 0.0184
+0.10%
$ 2.03 million $ 294,231
Jun 30 $ 0.0184
-19.86%
$ 2.03 million $ 238,186
Jun 23 $ 0.0225
-3.74%
$ 2.53 million $ 548,665
Jun 16 $ 0.0231
+2.81%
$ 2.58 million $ 448,601
Download