ADAMANT Messenger Historical Data

ADM Page 24
Download
Date Close Price change Market cap Trading volume
May 14, 2021 $ 0.0227
-6.95%
$ 4.55 million $ 1,175
May 13, 2021 $ 0.0244
+33.93%
$ 4.89 million $ 1,181
May 12, 2021 $ 0.0183
-6.29%
$ 3.66 million $ 955
May 11, 2021 $ 0.0195
-0.39%
$ 3.91 million $ 505
May 10, 2021 $ 0.0196
-2.43%
$ 3.92 million $ 845
May 9, 2021 $ 0.0201
-0.02%
$ 4.02 million $ 593
May 8, 2021 $ 0.0201
+3.82%
$ 4.02 million $ 968
May 7, 2021 $ 0.0194
-2.03%
$ 3.87 million $ 1,004
May 6, 2021 $ 0.0198
+10.83%
$ 3.95 million $ 1,072
May 5, 2021 $ 0.0178
-8.18%
$ 3.57 million $ 1,266
May 4, 2021 $ 0.0194
-12.03%
$ 3.89 million $ 3,039
May 3, 2021 $ 0.0221
+5.57%
$ 4.42 million $ 3,745
May 2, 2021 $ 0.0209
+0.89%
$ 4.18 million $ 3,458
May 1, 2021 $ 0.0207
-2.73%
$ 4.15 million $ 3,694
Apr 30, 2021 $ 0.0213
-0.57%
$ 4.26 million $ 3,615
Apr 29, 2021 $ 0.0214
-0.57%
$ 4.29 million $ 3,302
Apr 28, 2021 $ 0.0216
-6.80%
$ 4.31 million $ 3,448
Apr 27, 2021 $ 0.0231
-7.64%
$ 4.63 million $ 4,759
Apr 26, 2021 $ 0.0251
+2.98%
$ 5.01 million $ 3,843
Apr 25, 2021 $ 0.0243
+4.12%
$ 4.86 million $ 3,138
Apr 24, 2021 $ 0.0234
-9.93%
$ 4.67 million $ 3,043
Apr 23, 2021 $ 0.0259
-0.57%
$ 5.19 million $ 4,780
Apr 22, 2021 $ 0.0261
-3.80%
$ 5.22 million $ 4,369
Apr 21, 2021 $ 0.0271
-0.80%
$ 5.42 million $ 4,826
Apr 20, 2021 $ 0.0273
+0.18%
$ 5.47 million $ 3,914
Apr 19, 2021 $ 0.0273
-0.86%
$ 5.46 million $ 3,847
Apr 18, 2021 $ 0.0275
+7.97%
$ 5.5 million $ 4,300
Apr 17, 2021 $ 0.0255
+1.13%
$ 5.1 million $ 4,416
Apr 16, 2021 $ 0.0252
-5.18%
$ 5.04 million $ 4,769
Apr 15, 2021 $ 0.0266
-3.62%
$ 5.32 million $ 5,647
Apr 14, 2021 $ 0.0276
+0.13%
$ 5.51 million $ 4,632
Apr 13, 2021 $ 0.0275
-2.56%
$ 5.5 million $ 4,935
Apr 12, 2021 $ 0.0283
+2.80%
$ 5.65 million $ 5,284
Apr 11, 2021 $ 0.0275
+0.05%
$ 5.5 million $ 4,514
Apr 10, 2021 $ 0.0275
-0.14%
$ 5.49 million $ 4,749
Apr 9, 2021 $ 0.0275
-1.07%
$ 5.5 million $ 4,574
Apr 8, 2021 $ 0.0278
-0.21%
$ 5.56 million $ 4,931
Apr 7, 2021 $ 0.0279
-0.36%
$ 5.57 million $ 4,763
Apr 6, 2021 $ 0.028
-0.70%
$ 5.59 million $ 4,628
Apr 5, 2021 $ 0.0282
-4.65%
$ 5.63 million $ 4,851
Apr 4, 2021 $ 0.0295
+42.23%
$ 5.91 million $ 7,527
Apr 3, 2021 $ 0.0208
+1.32%
$ 4.15 million $ 2,895
Apr 2, 2021 $ 0.0205
+1.45%
$ 4.1 million $ 2,937
Apr 1, 2021 $ 0.0202
-5.40%
$ 4.04 million $ 2,758
Mar 30, 2021 $ 0.0202
-1.15%
$ 4.03 million $ 3,002
Mar 29, 2021 $ 0.0204
+1.05%
$ 4.08 million $ 2,759
Mar 28, 2021 $ 0.0202
-0.56%
$ 4.04 million $ 2,804
Mar 27, 2021 $ 0.0203
+0.39%
$ 4.06 million $ 2,887
Mar 26, 2021 $ 0.0202
+7.53%
$ 4.04 million $ 3,589
Mar 25, 2021 $ 0.0188
+1.55%
$ 3.76 million $ 3,185