ADAMANT Messenger Historical Data

ADM Page 3
Download
Date Close Price change Market cap Trading volume
Jan 6, 2026 $ 0.0131
+0.81%
$ 1.45 million $ 4,413
Jan 5, 2026 $ 0.013
+0.90%
$ 1.43 million $ 6,186
Jan 4, 2026 $ 0.0129
-0.64%
$ 1.42 million $ 7,234
Jan 3, 2026 $ 0.013
+0.61%
$ 1.43 million $ 7,556
Jan 2, 2026 $ 0.0129
-0.95%
$ 1.42 million $ 6,916
Jan 1, 2026 $ 0.013
-3.90%
$ 1.44 million $ 7,806
Dec 31, 2025 $ 0.0137
+5.61%
$ 1.49 million $ 2,157
Dec 30, 2025 $ 0.013
-0.26%
$ 1.43 million $ 8,327
Dec 29, 2025 $ 0.013
+0.24%
$ 1.44 million $ 10,135
Dec 28, 2025 $ 0.0136
+4.54%
$ 1.43 million $ 1,962
Dec 27, 2025 $ 0.013
-1.14%
$ 1.43 million $ 8,687
Dec 26, 2025 $ 0.0132
-0.65%
$ 1.45 million $ 6,707
Dec 25, 2025 $ 0.0133
-0.74%
$ 1.46 million $ 8,013
Dec 24, 2025 $ 0.0133
-0.62%
$ 1.47 million $ 9,145
Dec 23, 2025 $ 0.0134
+0.89%
$ 1.48 million $ 5,708
Dec 22, 2025 $ 0.0133
+0.17%
$ 1.46 million $ 4,715
Dec 21, 2025 $ 0.0133
-5.18%
$ 1.46 million $ 6,565
Dec 20, 2025 $ 0.014
+0.69%
$ 1.54 million $ 7,539
Dec 19, 2025 $ 0.0139
+0.18%
$ 1.54 million $ 6,318
Dec 18, 2025 $ 0.014
-0.39%
$ 1.54 million $ 7,039
Dec 17, 2025 $ 0.0141
+0.48%
$ 1.55 million $ 7,292
Dec 16, 2025 $ 0.014
+0.34%
$ 1.55 million $ 7,155
Dec 15, 2025 $ 0.014
+0.08%
$ 1.54 million $ 6,591
Dec 14, 2025 $ 0.014
-0.52%
$ 1.54 million $ 6,557
Dec 13, 2025 $ 0.0141
+0.48%
$ 1.55 million $ 7,709
Dec 12, 2025 $ 0.014
+0.56%
$ 1.54 million $ 8,710
Dec 11, 2025 $ 0.0139
-0.36%
$ 1.53 million $ 6,240
Dec 10, 2025 $ 0.014
+0.17%
$ 1.54 million $ 6,381
Dec 9, 2025 $ 0.0139
-0.55%
$ 1.54 million $ 6,383
Dec 8, 2025 $ 0.014
+0.36%
$ 1.55 million $ 6,080
Dec 7, 2025 $ 0.014
+0.61%
$ 1.54 million $ 7,060
Dec 6, 2025 $ 0.0139
-0.63%
$ 1.53 million $ 6,711
Dec 5, 2025 $ 0.014
+0.44%
$ 1.54 million $ 8,289
Dec 4, 2025 $ 0.0139
-2.17%
$ 1.53 million $ 11,776
Dec 3, 2025 $ 0.0142
-2.83%
$ 1.57 million $ 6,017
Dec 2, 2025 $ 0.0146
-1.67%
$ 1.61 million $ 895
Dec 1, 2025 $ 0.0149
+4.32%
$ 1.64 million $ 376
Nov 30, 2025 $ 0.0142
+1.10%
$ 1.57 million $ 1,860
Nov 29, 2025 $ 0.0141
-0.57%
$ 1.56 million $ 29,598
Nov 28, 2025 $ 0.0142
+1.95%
$ 1.56 million $ 35,363
Nov 27, 2025 $ 0.014
+0.32%
$ 1.53 million $ 33,833
Nov 26, 2025 $ 0.0139
-0.01%
$ 1.54 million $ 35,146
Nov 25, 2025 $ 0.0139
-0.19%
$ 1.53 million $ 31,841
Nov 24, 2025 $ 0.0139
-3.18%
$ 1.54 million $ 37,361
Nov 23, 2025 $ 0.0144
-0.43%
$ 1.59 million $ 37,096
Nov 22, 2025 $ 0.0144
-0.60%
$ 1.6 million $ 24,917
Nov 21, 2025 $ 0.0145
-2.81%
$ 1.6 million $ 18,361
Nov 20, 2025 $ 0.015
+0.29%
$ 1.65 million $ 10,315
Nov 19, 2025 $ 0.0149
-1.04%
$ 1.65 million $ 8,141
Nov 18, 2025 $ 0.0151
+0.65%
$ 1.66 million $ 7,084