ADAMANT Messenger Historical Data

ADM Page 3
Download
Date Close Price change Market cap Trading volume
May 13 $ 0.0301
+0.12%
$ -- $ 1.88 million
May 6 $ 0.0299
-0.22%
$ -- $ 1.93 million
Apr 29 $ 0.03
-0.23%
$ -- $ 2.18 million
Apr 22 $ 0.03
+1.12%
$ -- $ 1.85 million
Apr 15 $ 0.0298
-1.46%
$ -- $ 1.56 million
Apr 8 $ 0.03
-0.56%
$ -- $ 1.6 million
Apr 1 $ 0.0299
-3.92%
$ -- $ 1.59 million
Mar 25 $ 0.0313
-1.35%
$ -- $ 1.15 million
Mar 18 $ 0.0314
-2.78%
$ -- $ 945,350
Mar 11 $ 0.0324
-0.09%
$ -- $ 913,830
Mar 4 $ 0.0326
+2.12%
$ -- $ 552,841
Feb 26 $ 0.032
-2.41%
$ -- $ 586,420
Feb 13 $ 0.000246
+2.36%
$ -- $ 6
Jan 23 $ 0.000459
+0.51%
$ -- $ 18
Jan 16 $ 0.000426
+0.38%
$ -- $ 1
Jan 9 $ 0.00125
-57.46%
$ -- $ 0
Jan 2 $ 0.00221
+0.72%
$ -- $ 0
Dec 12 $ 0.00125
-18.83%
$ -- $ 0
Dec 5 $ 0.00206
-19.87%
$ -- $ 11
Nov 28 $ 0.00271
-1.12%
$ -- $ 5
Nov 21 $ 0.00281
-0.52%
$ -- $ 5
Nov 14 $ 0.00316
-8.73%
$ -- $ 24
Nov 7 $ 0.00367
-4.19%
$ -- $ 0.1
Oct 31 $ 0.0049
+1.15%
$ -- $ 157
Oct 17 $ 0.00499
+0.30%
$ -- $ 0.1
Oct 3 $ 0.00421
+0.47%
$ -- $ 12
Sep 26 $ 0.00419
-3.56%
$ -- $ 185
Sep 19 $ 0.00441
-0.40%
$ -- $ 19
Aug 15 $ 0.00791
-0.76%
$ -- $ 0
Aug 8 $ 0.0079
+3.73%
$ -- $ 0
Jul 25 $ 0.00496
+3.07%
$ -- $ 2
Jul 18 $ 0.00544
+0.14%
$ -- $ 10
Jun 13 $ 0.00505
-2.07%
$ -- $ 3
May 16 $ 0.00684
-4.85%
$ -- $ 24
May 9 $ 0.0072
+4.69%
$ -- $ 25
Apr 18 $ 0.00935
+4.14%
$ -- $ 1
Apr 11 $ 0.00928
-1.66%
$ -- $ 0
Apr 4 $ 0.0118
-27.52%
$ -- $ 16
Mar 28 $ 0.0163
+1.74%
$ -- $ 0
Mar 21 $ 0.0149
+3.37%
$ -- $ 0.1
Mar 14 $ 0.00923
-26.07%
$ -- $ 125
Mar 7 $ 0.0125
+36.20%
$ -- $ 8
Feb 28 $ 0.0139
+54.27%
$ -- $ 0
Feb 21 $ 0.00905
-1.69%
$ -- $ 328
Feb 14 $ 0.00923
-29.29%
$ -- $ 1,062
Feb 7 $ 0.0131
-9.24%
$ -- $ 1,865
Jan 31 $ 0.014
-2.92%
$ -- $ 1,621
Jan 24 $ 0.0144
+17.22%
$ -- $ 3,192
Jan 17 $ 0.0123
-33.90%
$ -- $ 2,107
Jan 10 $ 0.0186
+13.45%
$ -- $ 4,605