ADAMANT Messenger Historical Data

ADM Page 22
Download
Date Close Price change Market cap Trading volume
Aug 24, 2021 $ 0.00867
-21.49%
$ 1.73 million $ 594
Aug 23, 2021 $ 0.0112
+9.97%
$ 2.23 million $ 616
Aug 22, 2021 $ 0.0101
-8.01%
$ 2.02 million $ 589
Aug 21, 2021 $ 0.0109
-3.45%
$ 2.19 million $ 359
Aug 20, 2021 $ 0.0113
+2.77%
$ 2.26 million $ 240
Aug 19, 2021 $ 0.011
-2.25%
$ 2.19 million $ 531
Aug 18, 2021 $ 0.0113
-2.51%
$ 2.25 million $ 315
Aug 17, 2021 $ 0.0116
+0.94%
$ 2.31 million $ 399
Aug 16, 2021 $ 0.0116
-3.29%
$ 2.32 million $ 632
Aug 15, 2021 $ 0.012
-16.73%
$ 2.4 million $ 692
Aug 14, 2021 $ 0.0145
-7.89%
$ 2.89 million $ 781
Aug 13, 2021 $ 0.0158
+14.69%
$ 3.16 million $ 777
Aug 12, 2021 $ 0.0121
+0.83%
$ 2.41 million $ 645
Aug 11, 2021 $ 0.0118
-3.94%
$ 2.37 million $ 627
Aug 10, 2021 $ 0.0124
-2.98%
$ 2.47 million $ 586
Aug 8, 2021 $ 0.0122
-4.19%
$ 2.43 million $ 690
Aug 7, 2021 $ 0.0126
-2.68%
$ 2.53 million $ 667
Aug 6, 2021 $ 0.013
-0.65%
$ 2.59 million $ 702
Aug 5, 2021 $ 0.0131
-2.49%
$ 2.62 million $ 688
Aug 4, 2021 $ 0.0135
-5.09%
$ 2.7 million $ 733
Aug 3, 2021 $ 0.0142
-0.46%
$ 2.84 million $ 738
Aug 2, 2021 $ 0.0143
+0.53%
$ 2.87 million $ 711
Aug 1, 2021 $ 0.0143
-1.52%
$ 2.85 million $ 775
Jul 30, 2021 $ 0.0159
+4.35%
$ 3.18 million $ 771
Jul 29, 2021 $ 0.0152
+2.03%
$ 3.05 million $ 736
Jul 28, 2021 $ 0.0149
+1.12%
$ 2.99 million $ 684
Jul 27, 2021 $ 0.0148
-5.88%
$ 2.96 million $ 770
Jul 26, 2021 $ 0.0158
+0.95%
$ 3.15 million $ 816
Jul 25, 2021 $ 0.0156
-1.15%
$ 3.12 million $ 824
Jul 24, 2021 $ 0.0158
-9.89%
$ 3.16 million $ 812
Jul 23, 2021 $ 0.0176
-0.31%
$ 3.51 million $ 929
Jul 22, 2021 $ 0.0176
+3.61%
$ 3.52 million $ 858
Jul 21, 2021 $ 0.017
+4.15%
$ 3.4 million $ 938
Jul 20, 2021 $ 0.0163
-3.87%
$ 3.26 million $ 921
Jul 19, 2021 $ 0.0169
+1.86%
$ 3.38 million $ 911
Jul 18, 2021 $ 0.0166
+13.65%
$ 3.33 million $ 853
Jul 17, 2021 $ 0.0146
-1.05%
$ 2.93 million $ 706
Jul 16, 2021 $ 0.0148
-0.77%
$ 2.96 million $ 658
Jul 15, 2021 $ 0.0149
-1.33%
$ 2.99 million $ 731
Jul 14, 2021 $ 0.0151
-10.65%
$ 3.03 million $ 791
Jul 13, 2021 $ 0.017
+1.49%
$ 3.39 million $ 828
Jul 12, 2021 $ 0.0167
-3.26%
$ 3.34 million $ 860
Jul 11, 2021 $ 0.0173
+33.64%
$ 3.46 million $ 636
Jul 10, 2021 $ 0.0129
-3.58%
$ 2.59 million $ 580
Jul 9, 2021 $ 0.0134
-2.90%
$ 2.69 million $ 277
Jul 8, 2021 $ 0.0139
+2.09%
$ 2.78 million $ 295
Jul 7, 2021 $ 0.0136
+0.93%
$ 2.73 million $ 306
Jul 6, 2021 $ 0.0135
-1.72%
$ 2.7 million $ 579
Jul 5, 2021 $ 0.0138
-1.09%
$ 2.75 million $ 646
Jul 4, 2021 $ 0.0139
-1.95%
$ 2.78 million $ 749