ADAMANT Messenger Historical Data

ADM Page 22
Download
Date Close Price change Market cap Trading volume
Oct 29, 2021 $ 0.0199
-15.05%
$ 3.98 million $ 456
Oct 28, 2021 $ 0.0234
+0.18%
$ 4.68 million $ 230
Oct 27, 2021 $ 0.0234
+21.10%
$ 4.67 million $ 523
Oct 26, 2021 $ 0.0193
-21.88%
$ 3.86 million $ 321
Oct 25, 2021 $ 0.0247
+29.44%
$ 4.94 million $ 268
Oct 24, 2021 $ 0.0191
-12.87%
$ 3.82 million $ 859
Oct 23, 2021 $ 0.0216
+10.28%
$ 4.33 million $ 2,343
Oct 22, 2021 $ 0.0201
-11.47%
$ 4.03 million $ 3,058
Oct 21, 2021 $ 0.0227
-11.84%
$ 4.54 million $ 2,451
Oct 20, 2021 $ 0.0262
+26.50%
$ 5.24 million $ 4,347
Oct 19, 2021 $ 0.0209
+9.82%
$ 4.18 million $ 3,785
Oct 18, 2021 $ 0.019
-12.76%
$ 3.81 million $ 3,554
Oct 17, 2021 $ 0.0214
+4.88%
$ 4.28 million $ 3,890
Oct 16, 2021 $ 0.0204
+5.27%
$ 4.08 million $ 5,239
Oct 15, 2021 $ 0.0194
-28.99%
$ 3.87 million $ 2,795
Oct 14, 2021 $ 0.0273
+26.74%
$ 5.45 million $ 2,939
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