ADAMANT Messenger Historical Data

ADM Page 26
Download
Date Close Price change Market cap Trading volume
Feb 2, 2021 $ 0.0136
-1.81%
$ 2.72 million $ 4,402
Feb 1, 2021 $ 0.0138
-2.20%
$ 2.77 million $ 4,791
Jan 30, 2021 $ 0.0141
-1.63%
$ 2.82 million $ 4,839
Jan 29, 2021 $ 0.0143
+0.95%
$ 2.87 million $ 5,069
Jan 28, 2021 $ 0.0142
-0.63%
$ 2.84 million $ 4,680
Jan 27, 2021 $ 0.0143
+0.23%
$ 2.85 million $ 4,852
Jan 26, 2021 $ 0.0142
-0.48%
$ 2.85 million $ 4,858
Jan 24, 2021 $ 0.0145
-1.84%
$ 2.91 million $ 4,673
Jan 23, 2021 $ 0.0148
-4.28%
$ 2.96 million $ 4,322
Jan 22, 2021 $ 0.0155
+18.93%
$ 3.09 million $ 6,676
Jan 21, 2021 $ 0.0129
-8.74%
$ 2.58 million $ 3,923
Jan 20, 2021 $ 0.0142
+1.61%
$ 2.83 million $ 1,234
Jan 19, 2021 $ 0.0139
-1.04%
$ 2.79 million $ 5,372
Jan 18, 2021 $ 0.0141
-0.59%
$ 2.81 million $ 5,742
Jan 17, 2021 $ 0.0142
-2.64%
$ 2.83 million $ 5,480
Jan 16, 2021 $ 0.0145
+38.29%
$ 2.91 million $ 8,444
Jan 15, 2021 $ 0.0105
-1.76%
$ 2.1 million $ 4,706
Jan 14, 2021 $ 0.0107
-9.83%
$ 2.14 million $ 6,337
Jan 13, 2021 $ 0.0119
-0.61%
$ 2.37 million $ 4,653
Jan 12, 2021 $ 0.0119
-0.15%
$ 2.39 million $ 4,552
Jan 11, 2021 $ 0.0119
-10.69%
$ 2.39 million $ 6,743
Jan 10, 2021 $ 0.0134
-4.96%
$ 2.67 million $ 6,858
Jan 9, 2021 $ 0.0141
+9.58%
$ 2.81 million $ 5,398
Jan 8, 2021 $ 0.0128
+4.20%
$ 2.57 million $ 2,326
Jan 7, 2021 $ 0.0123
-4.48%
$ 2.46 million $ 2,584
Jan 6, 2021 $ 0.0129
+3.40%
$ 2.58 million $ 4,287
Jan 5, 2021 $ 0.0125
+22.20%
$ 2.49 million $ 6,090
Jan 4, 2021 $ 0.011
+0.08%
$ 2.21 million $ 5,287
Jan 3, 2021 $ 0.011
+4.21%
$ 2.2 million $ 5,329
Jan 2, 2021 $ 0.0106
-1.90%
$ 2.12 million $ 7,034
Jan 1, 2021 $ 0.0108
-4.29%
$ 2.16 million $ 2,655
Dec 31, 2020 $ 0.0113
-1.81%
$ 2.25 million $ 1,981
Dec 30, 2020 $ 0.0115
-3.28%
$ 2.3 million $ 1,683
Dec 29, 2020 $ 0.0119
+0.54%
$ 2.37 million $ 2,231
Dec 28, 2020 $ 0.0115
-4.12%
$ 2.3 million $ 2,526
Dec 27, 2020 $ 0.012
+5.24%
$ 2.4 million $ 3,020
Dec 26, 2020 $ 0.0113
-1.57%
$ 2.27 million $ 5,506
Dec 25, 2020 $ 0.0121
+1.95%
$ 2.43 million $ 2,906
Dec 24, 2020 $ 0.0117
+0.39%
$ 2.33 million $ 2,742
Dec 23, 2020 $ 0.0116
-0.82%
$ 2.32 million $ 10,322
Dec 22, 2020 $ 0.0117
+0.02%
$ 2.34 million $ 14,846
Dec 21, 2020 $ 0.0117
+19.59%
$ 2.34 million $ 8,096
Dec 20, 2020 $ 0.00968
-8.37%
$ 1.94 million $ 682
Dec 19, 2020 $ 0.0107
-2.95%
$ 2.14 million $ 1,021
Dec 18, 2020 $ 0.011
+2.90%
$ 2.21 million $ 921
Dec 17, 2020 $ 0.0107
-8.69%
$ 2.15 million $ 1,093
Dec 16, 2020 $ 0.0115
-2.00%
$ 2.31 million $ 6,128
Dec 15, 2020 $ 0.0118
-0.34%
$ 2.36 million $ 11,491
Dec 14, 2020 $ 0.00982
-3.99%
$ 1.96 million $ 12,382
Dec 13, 2020 $ 0.0102
+0.69%
$ 2.04 million $ 11,766