ADAMANT Messenger Historical Data

ADM Page 21
Download
Date Close Price change Market cap Trading volume
Oct 13, 2021 $ 0.0212
-21.64%
$ 4.23 million $ 4,581
Oct 12, 2021 $ 0.0268
+1.08%
$ 5.36 million $ 5,498
Oct 11, 2021 $ 0.0262
-12.82%
$ 5.25 million $ 5,191
Oct 10, 2021 $ 0.0302
+6.04%
$ 6.04 million $ 5,581
Oct 9, 2021 $ 0.0291
+3.59%
$ 5.82 million $ 4,667
Oct 8, 2021 $ 0.0279
-6.68%
$ 5.58 million $ 4,739
Oct 7, 2021 $ 0.0302
+13.09%
$ 6.04 million $ 4,620
Oct 6, 2021 $ 0.0272
-0.92%
$ 5.44 million $ 4,370
Oct 5, 2021 $ 0.0274
+2.69%
$ 5.49 million $ 4,657
Oct 4, 2021 $ 0.0263
+3.99%
$ 5.25 million $ 4,532
Oct 3, 2021 $ 0.0257
+3.13%
$ 5.14 million $ 4,614
Oct 2, 2021 $ 0.0255
-3.51%
$ 5.09 million $ 2,588
Oct 1, 2021 $ 0.0262
-4.49%
$ 5.24 million $ 4,632
Sep 30, 2021 $ 0.0283
+1.16%
$ 5.66 million $ 4,924
Sep 29, 2021 $ 0.0285
+51.27%
$ 5.71 million $ 4,735
Sep 28, 2021 $ 0.0192
-4.59%
$ 3.85 million $ 3,327
Sep 27, 2021 $ 0.0201
-2.39%
$ 4.01 million $ 2,660
Sep 26, 2021 $ 0.0209
-4.32%
$ 4.18 million $ 2,218
Sep 25, 2021 $ 0.0218
-11.62%
$ 4.37 million $ 3,240
Sep 24, 2021 $ 0.0244
-10.69%
$ 4.89 million $ 2,500
Sep 23, 2021 $ 0.0277
+4.90%
$ 5.54 million $ 1,219
Sep 22, 2021 $ 0.0264
+24.55%
$ 5.28 million $ 1,236
Sep 21, 2021 $ 0.021
+4.37%
$ 4.2 million $ 1,162
Sep 20, 2021 $ 0.0201
+1.15%
$ 4.02 million $ 1,105
Sep 19, 2021 $ 0.0199
+0.14%
$ 3.97 million $ 1,021
Sep 18, 2021 $ 0.02
+1.06%
$ 3.99 million $ 990
Sep 17, 2021 $ 0.0197
-1.37%
$ 3.93 million $ 1,054
Sep 16, 2021 $ 0.02
-10.86%
$ 3.99 million $ 1,195
Sep 15, 2021 $ 0.0224
+37.31%
$ 4.48 million $ 1,157
Sep 14, 2021 $ 0.0163
-0.73%
$ 3.26 million $ 843
Sep 13, 2021 $ 0.0164
+3.88%
$ 3.28 million $ 800
Sep 12, 2021 $ 0.0159
+21.29%
$ 3.17 million $ 822
Sep 11, 2021 $ 0.013
-30.55%
$ 2.6 million $ 982
Sep 10, 2021 $ 0.0189
+2.45%
$ 3.77 million $ 946
Sep 9, 2021 $ 0.0184
+1.01%
$ 3.69 million $ 1,157
Sep 8, 2021 $ 0.0182
+38.34%
$ 3.64 million $ 1,153
Sep 7, 2021 $ 0.0131
+16.09%
$ 2.62 million $ 957
Sep 6, 2021 $ 0.0113
+7.60%
$ 2.26 million $ 609
Sep 5, 2021 $ 0.0106
-0.02%
$ 2.11 million $ 523
Sep 4, 2021 $ 0.0106
+7.36%
$ 2.12 million $ 587
Sep 3, 2021 $ 0.00988
-5.19%
$ 1.98 million $ 614
Sep 2, 2021 $ 0.0104
+1.10%
$ 2.08 million $ 529
Sep 1, 2021 $ 0.0103
+19.67%
$ 2.06 million $ 539
Aug 31, 2021 $ 0.00862
+5.28%
$ 1.72 million $ 494
Aug 30, 2021 $ 0.00823
-25.27%
$ 1.65 million $ 599
Aug 29, 2021 $ 0.011
-0.87%
$ 2.19 million $ 641
Aug 28, 2021 $ 0.0111
+36.31%
$ 2.22 million $ 588
Aug 27, 2021 $ 0.00818
-4.13%
$ 1.64 million $ 764
Aug 26, 2021 $ 0.00856
-18.74%
$ 1.71 million $ 896
Aug 25, 2021 $ 0.0105
+20.38%
$ 2.1 million $ 634