ADAMANT Messenger Historical Data

ADM Page 20
Download
Date Close Price change Market cap Trading volume
Jan 19, 2022 $ 0.0151
+4.26%
$ 3.02 million $ 203
Jan 18, 2022 $ 0.0145
-12.56%
$ 2.89 million $ 981
Jan 17, 2022 $ 0.0165
-11.24%
$ 3.31 million $ 238
Jan 16, 2022 $ 0.0186
-8.54%
$ 3.72 million $ 261
Jan 15, 2022 $ 0.0204
+12.08%
$ 4.08 million $ 379
Jan 14, 2022 $ 0.0173
+1.39%
$ 3.46 million $ 2,904
Jan 13, 2022 $ 0.017
+20.99%
$ 3.41 million $ 203
Jan 12, 2022 $ 0.0141
-17.94%
$ 2.82 million $ 254
Jan 11, 2022 $ 0.0171
+2.22%
$ 3.43 million $ 326
Jan 10, 2022 $ 0.0168
+2.20%
$ 3.35 million $ 277
Jan 9, 2022 $ 0.0164
-8.77%
$ 3.28 million $ 294
Jan 8, 2022 $ 0.018
-9.97%
$ 3.6 million $ 451
Jan 7, 2022 $ 0.02
-9.51%
$ 3.99 million $ 333
Jan 6, 2022 $ 0.0221
+12.65%
$ 4.41 million $ 368
Jan 5, 2022 $ 0.0196
-5.04%
$ 3.93 million $ 325
Jan 4, 2022 $ 0.0207
+11.11%
$ 4.14 million $ 372
Jan 3, 2022 $ 0.0186
+0.76%
$ 3.72 million $ 346
Jan 2, 2022 $ 0.019
+13.48%
$ 3.79 million $ 415
Jan 1, 2022 $ 0.0167
-27.92%
$ 3.34 million $ 554
Dec 31, 2021 $ 0.0232
+0.11%
$ 4.64 million $ 729
Dec 30, 2021 $ 0.0231
+15.50%
$ 4.63 million $ 311
Dec 29, 2021 $ 0.0196
-14.55%
$ 3.91 million $ 331
Dec 28, 2021 $ 0.0281
-14.70%
$ 5.63 million $ 292
Dec 27, 2021 $ 0.033
-8.60%
$ 6.6 million $ 116
Dec 26, 2021 $ 0.0361
+0.65%
$ 7.22 million $ 741
Dec 25, 2021 $ 0.036
-5.68%
$ 7.19 million $ 842
Dec 24, 2021 $ 0.0382
+120.51%
$ 7.63 million $ 1,610
Dec 23, 2021 $ 0.0173
+1.36%
$ 3.46 million $ 627
Dec 22, 2021 $ 0.0166
+5.59%
$ 3.31 million $ 346
Dec 21, 2021 $ 0.0157
+4.29%
$ 3.14 million $ 131
Dec 20, 2021 $ 0.015
-34.32%
$ 3 million $ 1,135
Dec 19, 2021 $ 0.0229
-0.28%
$ 4.58 million $ 12
Dec 18, 2021 $ 0.023
+1.54%
$ 4.6 million $ 282
Dec 17, 2021 $ 0.0227
+16.07%
$ 4.54 million $ 199
Dec 16, 2021 $ 0.0196
+5.19%
$ 3.91 million $ 224
Dec 15, 2021 $ 0.0186
+28.28%
$ 3.72 million $ 416
Dec 14, 2021 $ 0.014
+15.64%
$ 2.81 million $ 800
Dec 13, 2021 $ 0.0122
+5.52%
$ 2.43 million $ 410
Dec 12, 2021 $ 0.0115
-10.23%
$ 2.3 million $ 27
Dec 11, 2021 $ 0.0128
+23.20%
$ 2.56 million $ 196
Dec 10, 2021 $ 0.0104
-5.22%
$ 2.08 million $ 66
Dec 9, 2021 $ 0.011
-5.56%
$ 2.2 million $ 51
Dec 8, 2021 $ 0.0116
-0.19%
$ 2.32 million $ 335
Dec 7, 2021 $ 0.0117
-23.25%
$ 2.33 million $ 248
Dec 6, 2021 $ 0.0152
+2.29%
$ 3.03 million $ 49
Dec 5, 2021 $ 0.0148
-3.11%
$ 2.96 million $ 6
Dec 4, 2021 $ 0.0152
-8.34%
$ 3.05 million $ 113
Dec 3, 2021 $ 0.0166
-4.96%
$ 3.33 million $ 153
Dec 2, 2021 $ 0.0175
-1.16%
$ 3.5 million $ 156
Dec 1, 2021 $ 0.0177
+0.57%
$ 3.54 million $ 164