ADAMANT Messenger Historical Data

ADM Page 19
Download
Date Close Price change Market cap Trading volume
Jun 16, 2022 $ 0.00505
-7.09%
$ 1.01 million $ 1
Jun 15, 2022 $ 0.00542
+4.98%
$ 1.08 million $ 2
May 16, 2022 $ 0.00684
-4.85%
$ 1.37 million $ 24
May 15, 2022 $ 0.0072
+4.69%
$ 1.44 million $ 25
Apr 19, 2022 $ 0.00935
-0.56%
$ 1.87 million $ 1
Apr 18, 2022 $ 0.00938
+4.55%
$ 1.88 million $ 1
Apr 12, 2022 $ 0.00928
+1.54%
$ 1.86 million $ 0.1
Apr 11, 2022 $ 0.00911
-3.42%
$ 1.82 million $ 0.1
Apr 9, 2022 $ 0.0118
-0.16%
$ 2.37 million $ 0
Apr 8, 2022 $ 0.0119
-2.43%
$ 2.37 million $ 0
Apr 6, 2022 $ 0.0157
-1.34%
$ 3.15 million $ 8
Apr 5, 2022 $ 0.016
-2.25%
$ 3.19 million $ 8
Apr 2, 2022 $ 0.0163
+0.82%
$ 3.26 million $ 0.1
Apr 1, 2022 $ 0.0162
+4.54%
$ 3.24 million $ 0.1
Mar 31, 2022 $ 0.0155
-3.21%
$ 3.1 million $ 0
Mar 30, 2022 $ 0.016
-0.07%
$ 3.2 million $ 0
Mar 22, 2022 $ 0.0149
+3.88%
$ 2.98 million $ 0
Mar 21, 2022 $ 0.0144
-0.38%
$ 2.87 million $ 0
Mar 19, 2022 $ 0.00923
+0.43%
$ 1.85 million $ 4
Mar 18, 2022 $ 0.0092
-3.62%
$ 1.84 million $ 6
Mar 17, 2022 $ 0.0147
-0.82%
$ 2.94 million $ 48
Mar 16, 2022 $ 0.0148
+17.79%
$ 2.96 million $ 66
Mar 14, 2022 $ 0.0128
+2.57%
$ 2.56 million $ 2
Mar 13, 2022 $ 0.0125
+34.13%
$ 2.5 million $ 8
Mar 12, 2022 $ 0.00934
-0.28%
$ 1.87 million $ 0
Mar 8, 2022 $ 0.00926
+1.53%
$ 1.85 million $ 0
Mar 7, 2022 $ 0.00913
-0.49%
$ 1.83 million $ 0
Mar 3, 2022 $ 0.0139
-0.72%
$ 2.79 million $ 0
Mar 2, 2022 $ 0.0141
-0.63%
$ 2.81 million $ 0
Feb 28, 2022 $ 0.00923
+2.10%
$ 1.85 million $ 0
Feb 27, 2022 $ 0.00905
-3.54%
$ 1.81 million $ 0
Feb 25, 2022 $ 0.00961
+0.34%
$ 1.92 million $ 0.1
Feb 24, 2022 $ 0.00958
+3.01%
$ 1.92 million $ 42
Feb 23, 2022 $ 0.00932
-2.55%
$ 1.86 million $ 98
Feb 22, 2022 $ 0.00957
+3.21%
$ 1.91 million $ 91
Feb 21, 2022 $ 0.00926
+0.56%
$ 1.85 million $ 97
Feb 20, 2022 $ 0.00923
-14.78%
$ 1.85 million $ 107
Feb 19, 2022 $ 0.0108
+0.26%
$ 2.17 million $ 106
Feb 18, 2022 $ 0.0108
-1.17%
$ 2.16 million $ 112
Feb 17, 2022 $ 0.0109
-7.72%
$ 2.19 million $ 113
Feb 16, 2022 $ 0.0119
+2.62%
$ 2.37 million $ 184
Feb 15, 2022 $ 0.0116
+8.84%
$ 2.32 million $ 277
Feb 14, 2022 $ 0.0106
-18.43%
$ 2.13 million $ 163
Feb 13, 2022 $ 0.0131
+0.05%
$ 2.62 million $ 120
Feb 12, 2022 $ 0.0131
-11.76%
$ 2.62 million $ 268
Feb 11, 2022 $ 0.0153
-5.11%
$ 3.05 million $ 136
Feb 10, 2022 $ 0.0161
+0.84%
$ 3.22 million $ 216
Feb 9, 2022 $ 0.016
-13.80%
$ 3.19 million $ 646
Feb 8, 2022 $ 0.0185
+14.04%
$ 3.71 million $ 314
Feb 7, 2022 $ 0.0162
+12.58%
$ 3.25 million $ 164