ADAMANT Messenger Historical Data

ADM Page 27
Download
Date Close Price change Market cap Trading volume
Dec 12, 2020 $ 0.00938
+0.96%
$ 1.88 million $ 10,087
Dec 11, 2020 $ 0.00955
-1.44%
$ 1.91 million $ 3,626
Dec 10, 2020 $ 0.011
+0.14%
$ 2.19 million $ 620
Dec 9, 2020 $ 0.00976
-18.61%
$ 1.95 million $ 1,061
Dec 8, 2020 $ 0.012
+0.24%
$ 2.41 million $ 5,769
Dec 7, 2020 $ 0.0118
+6.35%
$ 2.36 million $ 10,256
Dec 6, 2020 $ 0.0112
-6.85%
$ 2.23 million $ 10,624
Dec 5, 2020 $ 0.0112
+7.00%
$ 2.24 million $ 10,323
Dec 4, 2020 $ 0.0105
-1.54%
$ 2.1 million $ 10,347
Dec 3, 2020 $ 0.0101
-10.42%
$ 2.02 million $ 3,315
Dec 2, 2020 $ 0.0125
+5.12%
$ 2.49 million $ 3,220
Dec 1, 2020 $ 0.0126
+2.21%
$ 2.51 million $ 7,292
Nov 30, 2020 $ 0.011
+1.71%
$ 2.2 million $ 11,930
Nov 29, 2020 $ 0.0108
+0.89%
$ 2.16 million $ 11,644
Nov 28, 2020 $ 0.0107
+0.72%
$ 2.13 million $ 10,622
Nov 27, 2020 $ 0.0106
-3.04%
$ 2.12 million $ 8,417
Nov 26, 2020 $ 0.0109
+1.05%
$ 2.18 million $ 9,281
Nov 25, 2020 $ 0.0108
-0.07%
$ 2.16 million $ 9,637
Nov 24, 2020 $ 0.011
+6.39%
$ 2.19 million $ 8,906
Nov 23, 2020 $ 0.0103
+21.58%
$ 2.06 million $ 2,836
Nov 22, 2020 $ 0.00847
+29.25%
$ 1.69 million $ 976
Nov 21, 2020 $ 0.00656
-1.33%
$ 1.31 million $ 5,566
Nov 20, 2020 $ 0.00663
-13.40%
$ 1.33 million $ 8,634
Nov 19, 2020 $ 0.00768
-1.06%
$ 1.54 million $ 8,520
Nov 18, 2020 $ 0.00776
-0.76%
$ 1.55 million $ 6,780
Nov 17, 2020 $ 0.00791
-17.92%
$ 1.58 million $ 5,651
Nov 16, 2020 $ 0.00963
+10.24%
$ 1.93 million $ 8,494
Nov 15, 2020 $ 0.00882
+5.64%
$ 1.76 million $ 13,502
Nov 14, 2020 $ 0.0083
-4.04%
$ 1.66 million $ 8,777
Nov 13, 2020 $ 0.00864
+8.95%
$ 1.73 million $ 8,897
Nov 12, 2020 $ 0.00796
-32.08%
$ 1.59 million $ 5,153
Nov 11, 2020 $ 0.0117
+26.60%
$ 2.35 million $ 8,315
Nov 10, 2020 $ 0.00909
-12.50%
$ 1.82 million $ 8,001
Nov 9, 2020 $ 0.0131
-4.29%
$ 2.63 million $ 10,913
Nov 8, 2020 $ 0.0145
+116.33%
$ 2.89 million $ 15,192
Nov 7, 2020 $ 0.00675
+10.01%
$ 1.35 million $ 13,006
Nov 6, 2020 $ 0.00619
-13.97%
$ 1.24 million $ 13,088
Nov 5, 2020 $ 0.00731
-4.63%
$ 1.46 million $ 14,123
Nov 4, 2020 $ 0.00779
-9.72%
$ 1.56 million $ 13,160
Nov 3, 2020 $ 0.00883
+11.19%
$ 1.77 million $ 16,607
Nov 2, 2020 $ 0.00783
+0.71%
$ 1.57 million $ 12,417
Nov 1, 2020 $ 0.00788
-9.70%
$ 1.58 million $ 17,061
Oct 31, 2020 $ 0.00837
-8.79%
$ 1.67 million $ 15,730
Oct 30, 2020 $ 0.00888
+6.45%
$ 1.78 million $ 18,303
Oct 29, 2020 $ 0.00848
+0.24%
$ 1.7 million $ 15,945
Oct 28, 2020 $ 0.00848
-19.14%
$ 1.7 million $ 13,637
Oct 27, 2020 $ 0.0105
-3.80%
$ 2.1 million $ 9,190
Oct 26, 2020 $ 0.0115
-9.15%
$ 2.3 million $ 9,914
Oct 25, 2020 $ 0.0126
+6.20%
$ 2.52 million $ 7,929
Oct 24, 2020 $ 0.0118
+1.06%
$ 2.36 million $ 9,172