ADAMANT Messenger Historical Data

ADM Page 24
Download
Date Close Price change Market cap Trading volume
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
Jul 3, 2021 $ 0.0141
-0.31%
$ 2.83 million $ 610
Jul 2, 2021 $ 0.0142
-1.07%
$ 2.84 million $ 671
Jul 1, 2021 $ 0.0143
-1.26%
$ 2.87 million $ 646
Jun 30, 2021 $ 0.0145
-3.01%
$ 2.9 million $ 641
Jun 29, 2021 $ 0.015
-5.14%
$ 2.99 million $ 803
Jun 28, 2021 $ 0.0158
-2.66%
$ 3.16 million $ 831
Jun 27, 2021 $ 0.0162
+1.91%
$ 3.23 million $ 890
Jun 26, 2021 $ 0.0159
-0.44%
$ 3.18 million $ 670
Jun 25, 2021 $ 0.0159
-0.80%
$ 3.19 million $ 878
Jun 24, 2021 $ 0.0161
+1.31%
$ 3.21 million $ 725
Jun 23, 2021 $ 0.0159
-9.74%
$ 3.19 million $ 606
Jun 22, 2021 $ 0.0177
-1.22%
$ 3.53 million $ 971
Jun 21, 2021 $ 0.0179
-2.27%
$ 3.58 million $ 799
Jun 20, 2021 $ 0.0183
-1.76%
$ 3.65 million $ 891
Jun 19, 2021 $ 0.0186
+5.29%
$ 3.72 million $ 839
Jun 18, 2021 $ 0.0177
+2.12%
$ 3.53 million $ 911
Jun 17, 2021 $ 0.0173
-2.19%
$ 3.46 million $ 890
Jun 16, 2021 $ 0.0177
-2.19%
$ 3.54 million $ 962
Jun 15, 2021 $ 0.0181
+4.41%
$ 3.62 million $ 894
Jun 14, 2021 $ 0.0173
+4.60%
$ 3.46 million $ 918
Jun 13, 2021 $ 0.0167
+6.08%
$ 3.33 million $ 502
Jun 12, 2021 $ 0.0157
-10.08%
$ 3.15 million $ 935
Jun 11, 2021 $ 0.0175
+4.30%
$ 3.5 million $ 895
Jun 10, 2021 $ 0.0167
+5.20%
$ 3.34 million $ 986
Jun 9, 2021 $ 0.0159
-17.48%
$ 3.18 million $ 860
Jun 8, 2021 $ 0.0193
+5.83%
$ 3.85 million $ 875
Jun 7, 2021 $ 0.0182
+7.44%
$ 3.64 million $ 1,070
Jun 6, 2021 $ 0.0169
+5.74%
$ 3.39 million $ 920
Jun 5, 2021 $ 0.0161
+10.12%
$ 3.22 million $ 814
Jun 4, 2021 $ 0.0146
-0.05%
$ 2.92 million $ 775
Jun 3, 2021 $ 0.0146
-14.93%
$ 2.92 million $ 770
Jun 2, 2021 $ 0.0172
+25.98%
$ 3.43 million $ 842
Jun 1, 2021 $ 0.0136
-1.01%
$ 2.73 million $ 740
May 30, 2021 $ 0.0132
+0.97%
$ 2.64 million $ 613