ADAMANT Messenger Historical Data

ADM Page 26
Download
Date Close Price change Market cap Trading volume
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
Feb 17, 2021 $ 0.0147
+4.94%
$ 2.93 million $ 3,610
Feb 16, 2021 $ 0.014
-4.58%
$ 2.8 million $ 2,998
Feb 15, 2021 $ 0.0146
-6.53%
$ 2.93 million $ 3,213
Feb 14, 2021 $ 0.0157
+16.03%
$ 3.14 million $ 4,532
Feb 13, 2021 $ 0.0136
+1.31%
$ 2.72 million $ 4,618
Feb 12, 2021 $ 0.0134
+5.43%
$ 2.69 million $ 4,870
Feb 11, 2021 $ 0.0127
-0.32%
$ 2.55 million $ 4,588
Feb 10, 2021 $ 0.0128
+1.24%
$ 2.56 million $ 5,028
Feb 9, 2021 $ 0.0126
-9.60%
$ 2.53 million $ 4,824
Feb 8, 2021 $ 0.014
+1.99%
$ 2.79 million $ 4,067
Feb 7, 2021 $ 0.0137
+0.17%
$ 2.73 million $ 4,959
Feb 6, 2021 $ 0.0136
-1.61%
$ 2.72 million $ 4,932
Feb 5, 2021 $ 0.0138
+2.36%
$ 2.77 million $ 4,764
Feb 4, 2021 $ 0.0135
-12.58%
$ 2.7 million $ 2,933
Feb 3, 2021 $ 0.0155
+13.76%
$ 3.09 million $ 2,573
Feb 2, 2021 $ 0.0136
-1.81%
$ 2.72 million $ 4,402
Feb 1, 2021 $ 0.0138
-2.20%
$ 2.77 million $ 4,791