ADAMANT Messenger Historical Data

ADM Page 11
Download
Date Close Price change Market cap Trading volume
Dec 3, 2024 $ 0.027
+3.23%
$ -- $ 114,410
Dec 2, 2024 $ 0.0262
+1.14%
$ -- $ 223,827
Dec 1, 2024 $ 0.0259
+0.87%
$ -- $ 242,300
Nov 30, 2024 $ 0.0256
+1.32%
$ -- $ 185,243
Nov 29, 2024 $ 0.0253
+0.19%
$ -- $ 212,091
Nov 28, 2024 $ 0.0253
-0.40%
$ -- $ 222,670
Nov 27, 2024 $ 0.0254
+2.13%
$ -- $ 179,495
Nov 26, 2024 $ 0.0249
-1.52%
$ -- $ 233,805
Nov 25, 2024 $ 0.0253
-0.13%
$ -- $ 207,839
Nov 24, 2024 $ 0.0253
-0.23%
$ -- $ 231,696
Nov 23, 2024 $ 0.0254
+0.19%
$ -- $ 194,692
Nov 22, 2024 $ 0.0253
+0.91%
$ -- $ 170,039
Nov 21, 2024 $ 0.0252
-0.36%
$ -- $ 176,581
Nov 20, 2024 $ 0.0252
+0.42%
$ -- $ 60,633
Nov 19, 2024 $ 0.0252
+0.06%
$ -- $ 30,377
Nov 18, 2024 $ 0.0251
-2.43%
$ -- $ 29,787
Nov 17, 2024 $ 0.0258
-0.17%
$ -- $ 49,281
Nov 16, 2024 $ 0.0258
-2.40%
$ -- $ 18,327
Nov 15, 2024 $ 0.0264
-1.47%
$ -- $ 60,615
Nov 14, 2024 $ 0.0268
-3.21%
$ -- $ 11,367
Nov 13, 2024 $ 0.0277
-2.16%
$ -- $ 2,966
Nov 12, 2024 $ 0.0283
-0.47%
$ -- $ 4,115
Nov 11, 2024 $ 0.0284
-0.31%
$ -- $ 4,247
Nov 10, 2024 $ 0.0285
+1.41%
$ -- $ 4,478
Nov 9, 2024 $ 0.0281
-1.13%
$ -- $ 11,433
Nov 8, 2024 $ 0.0284
+1.47%
$ -- $ 11,434
Nov 7, 2024 $ 0.028
-0.26%
$ -- $ 10,535
Nov 6, 2024 $ 0.0281
-0.25%
$ -- $ 9,671
Nov 5, 2024 $ 0.0282
-0.28%
$ -- $ 9,893
Nov 4, 2024 $ 0.0283
+0.43%
$ -- $ 9,112
Nov 3, 2024 $ 0.0281
-0.10%
$ -- $ 8,519
Nov 2, 2024 $ 0.0281
+0.21%
$ -- $ 10,103
Nov 1, 2024 $ 0.0281
+0.32%
$ -- $ 10,055
Oct 31, 2024 $ 0.028
+0.08%
$ -- $ 6,525
Oct 30, 2024 $ 0.028
-1.68%
$ -- $ 10,527
Oct 29, 2024 $ 0.0284
-0.38%
$ -- $ 11,482
Oct 28, 2024 $ 0.0285
-0.07%
$ -- $ 15,614
Oct 27, 2024 $ 0.0285
-0.47%
$ -- $ 10,977
Oct 26, 2024 $ 0.0286
+0.01%
$ -- $ 14,284
Oct 25, 2024 $ 0.0286
-0.66%
$ -- $ 13,557
Oct 24, 2024 $ 0.0288
-0.68%
$ -- $ 12,300
Oct 23, 2024 $ 0.029
+0.43%
$ -- $ 15,993
Oct 22, 2024 $ 0.0289
-0.24%
$ -- $ 11,941
Oct 21, 2024 $ 0.029
-0.69%
$ -- $ 15,235
Oct 20, 2024 $ 0.0292
-0.01%
$ -- $ 11,700
Oct 19, 2024 $ 0.0292
+0.24%
$ -- $ 11,909
Oct 18, 2024 $ 0.0291
-0.50%
$ -- $ 13,562
Oct 17, 2024 $ 0.0293
+0.37%
$ -- $ 3,492
Oct 16, 2024 $ 0.0292
+0.77%
$ -- $ 3,437
Oct 15, 2024 $ 0.029
+0.64%
$ -- $ 7,350