ADAMANT Messenger Historical Data

ADM Page 26
Download
Date Close Price change Market cap Trading volume
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
Mar 24, 2021 $ 0.0185
+0.07%
$ 3.7 million $ 3,275
Mar 23, 2021 $ 0.0185
+9.44%
$ 3.7 million $ 3,334
Mar 22, 2021 $ 0.0169
-4.31%
$ 3.38 million $ 3,084
Mar 21, 2021 $ 0.0177
+2.00%
$ 3.54 million $ 2,380
Mar 20, 2021 $ 0.0173
+0.02%
$ 3.47 million $ 2,445
Mar 19, 2021 $ 0.0173
-0.91%
$ 3.47 million $ 2,514
Mar 18, 2021 $ 0.0175
-4.00%
$ 3.5 million $ 3,022
Mar 17, 2021 $ 0.0182
+7.19%
$ 3.65 million $ 3,739
Mar 16, 2021 $ 0.017
-8.71%
$ 3.4 million $ 2,531
Mar 15, 2021 $ 0.0187
+9.73%
$ 3.74 million $ 3,496
Mar 14, 2021 $ 0.017
-13.63%
$ 3.4 million $ 2,524
Mar 13, 2021 $ 0.0197
+9.66%
$ 3.94 million $ 4,238
Mar 12, 2021 $ 0.018
-5.36%
$ 3.59 million $ 4,113
Mar 11, 2021 $ 0.019
+5.25%
$ 3.81 million $ 5,238
Mar 10, 2021 $ 0.0181
+7.79%
$ 3.61 million $ 3,664
Mar 9, 2021 $ 0.0168
+0.87%
$ 3.36 million $ 2,988
Mar 8, 2021 $ 0.0166
-8.73%
$ 3.33 million $ 4,214
Mar 7, 2021 $ 0.0182
+0.53%
$ 3.65 million $ 1,424
Mar 6, 2021 $ 0.0181
-4.26%
$ 3.63 million $ 1,569
Mar 5, 2021 $ 0.0189
+22.06%
$ 3.79 million $ 5,528
Mar 4, 2021 $ 0.0155
+7.08%
$ 3.11 million $ 3,931
Mar 3, 2021 $ 0.0146
-0.04%
$ 2.92 million $ 4,883
Mar 2, 2021 $ 0.0148
-1.94%
$ 2.96 million $ 3,670
Mar 1, 2021 $ 0.0151
+27.45%
$ 3.03 million $ 6,499
Feb 28, 2021 $ 0.0119
+4.36%
$ 2.37 million $ 2,282
Feb 27, 2021 $ 0.0114
-7.79%
$ 2.27 million $ 2,053
Feb 26, 2021 $ 0.0124
-1.25%
$ 2.47 million $ 2,986
Feb 25, 2021 $ 0.0125
-7.01%
$ 2.5 million $ 2,783
Feb 24, 2021 $ 0.0134
+48.90%
$ 2.68 million $ 3,670
Feb 23, 2021 $ 0.00902
-34.19%
$ 1.8 million $ 3,702
Feb 22, 2021 $ 0.0137
-7.08%
$ 2.74 million $ 4,071
Feb 21, 2021 $ 0.0148
+12.55%
$ 2.95 million $ 4,209
Feb 20, 2021 $ 0.0131
+3.00%
$ 2.63 million $ 3,919
Feb 19, 2021 $ 0.0127
-10.47%
$ 2.54 million $ 3,380
Feb 18, 2021 $ 0.0142
-3.19%
$ 2.84 million $ 3,573