ADAMANT Messenger Historical Data

ADM Page 28
Download
Date Close Price change Market cap Trading volume
Oct 23, 2020 $ 0.0118
-2.28%
$ 2.35 million $ 5,142
Oct 22, 2020 $ 0.012
+0.39%
$ 2.41 million $ 3,251
Oct 21, 2020 $ 0.012
+5.53%
$ 2.4 million $ 2,597
Oct 20, 2020 $ 0.0114
+9.79%
$ 2.27 million $ 4,078
Oct 19, 2020 $ 0.0104
-2.80%
$ 2.08 million $ 12,525
Oct 18, 2020 $ 0.0106
+0.60%
$ 2.12 million $ 10,896
Oct 17, 2020 $ 0.0106
+1.70%
$ 2.12 million $ 8,359
Oct 16, 2020 $ 0.0102
-2.79%
$ 2.04 million $ 9,820
Oct 15, 2020 $ 0.0111
+10.08%
$ 2.21 million $ 10,216
Oct 14, 2020 $ 0.01
-10.12%
$ 2 million $ 8,626
Oct 13, 2020 $ 0.0112
+21.41%
$ 2.23 million $ 11,721
Oct 12, 2020 $ 0.0093
-4.54%
$ 1.86 million $ 9,857
Oct 11, 2020 $ 0.00974
+3.12%
$ 1.95 million $ 13,473
Oct 10, 2020 $ 0.00921
+5.57%
$ 1.84 million $ 15,214
Oct 9, 2020 $ 0.00875
-16.96%
$ 1.75 million $ 8,081
Oct 8, 2020 $ 0.0105
-12.45%
$ 2.1 million $ 9,073
Oct 7, 2020 $ 0.0124
+36.10%
$ 2.48 million $ 7,768
Oct 6, 2020 $ 0.0091
-22.62%
$ 1.82 million $ 7,057
Oct 5, 2020 $ 0.0123
+39.06%
$ 2.45 million $ 7,746
Oct 4, 2020 $ 0.00908
+3.79%
$ 1.82 million $ 7,793
Oct 3, 2020 $ 0.00878
+3.63%
$ 1.76 million $ 9,555
Oct 2, 2020 $ 0.00852
-12.26%
$ 1.7 million $ 17,021
Oct 1, 2020 $ 0.00914
+15.47%
$ 1.83 million $ 20,011
Sep 30, 2020 $ 0.0104
-9.71%
$ 2.08 million $ 19,198
Sep 29, 2020 $ 0.00997
+26.00%
$ 1.99 million $ 19,107
Sep 28, 2020 $ 0.0105
+10.98%
$ 2.1 million $ 17,960
Sep 27, 2020 $ 0.00944
+5.41%
$ 1.89 million $ 16,608
Sep 26, 2020 $ 0.0111
-9.93%
$ 2.21 million $ 19,206
Sep 25, 2020 $ 0.0123
-3.46%
$ 2.45 million $ 17,036
Sep 24, 2020 $ 0.0122
-0.01%
$ 2.44 million $ 16,405
Sep 23, 2020 $ 0.0122
-3.21%
$ 2.44 million $ 16,306
Sep 22, 2020 $ 0.0126
+3.00%
$ 2.52 million $ 16,002
Sep 21, 2020 $ 0.0123
-3.18%
$ 2.45 million $ 18,008
Sep 20, 2020 $ 0.0125
-8.50%
$ 2.5 million $ 18,128
Sep 19, 2020 $ 0.0137
+12.28%
$ 2.74 million $ 15,706
Sep 18, 2020 $ 0.013
+0.20%
$ 2.61 million $ 12,191
Sep 17, 2020 $ 0.013
+3.37%
$ 2.6 million $ 18,045
Sep 16, 2020 $ 0.0127
+5.98%
$ 2.54 million $ 12,239
Sep 15, 2020 $ 0.0121
+47.68%
$ 2.42 million $ 13,595
Sep 14, 2020 $ 0.00822
-6.14%
$ 1.64 million $ 14,754
Sep 13, 2020 $ 0.00876
+2.14%
$ 1.75 million $ 18,359
Sep 12, 2020 $ 0.00844
-4.23%
$ 1.69 million $ 20,664
Sep 11, 2020 $ 0.00844
-1.64%
$ 1.69 million $ 19,384
Sep 10, 2020 $ 0.00869
-1.30%
$ 1.74 million $ 18,568
Sep 9, 2020 $ 0.00883
+2.01%
$ 1.77 million $ 11,916
Sep 8, 2020 $ 0.00861
-3.67%
$ 1.72 million $ 15,723
Sep 7, 2020 $ 0.00876
+1.36%
$ 1.75 million $ 14,521
Sep 6, 2020 $ 0.00831
+0.44%
$ 1.66 million $ 14,391
Sep 5, 2020 $ 0.00833
-1.37%
$ 1.67 million $ 12,882
Sep 4, 2020 $ 0.00836
-1.14%
$ 1.67 million $ 14,749