ADAMANT Messenger Historical Data

ADM Page 30
Download
Date Close Price change Market cap Trading volume
Jul 15, 2020 $ 0.0102
+1.95%
$ 2.04 million $ 7,340
Jul 14, 2020 $ 0.01
+0.16%
$ 2.01 million $ 8,770
Jul 13, 2020 $ 0.0101
-7.20%
$ 2.03 million $ 8,708
Jul 12, 2020 $ 0.0109
+12.72%
$ 2.18 million $ 5,720
Jul 11, 2020 $ 0.00966
-3.38%
$ 1.93 million $ 571
Jul 10, 2020 $ 0.01
+0.43%
$ 2 million $ 5,637
Jul 9, 2020 $ 0.00996
-20.55%
$ 1.99 million $ 5,349
Jul 8, 2020 $ 0.0125
+3.29%
$ 2.51 million $ 4,739
Jul 7, 2020 $ 0.0122
-5.88%
$ 2.45 million $ 5,526
Jul 6, 2020 $ 0.013
-0.36%
$ 2.6 million $ 4,809
Jul 5, 2020 $ 0.0131
+0.05%
$ 2.61 million $ 6,447
Jul 4, 2020 $ 0.013
-0.15%
$ 2.61 million $ 5,428
Jul 3, 2020 $ 0.0131
+33.29%
$ 2.61 million $ 5,334
Jul 2, 2020 $ 0.00981
+0.31%
$ 1.96 million $ 7,019
Jul 1, 2020 $ 0.00986
+0.01%
$ 1.97 million $ 4,386
Jun 30, 2020 $ 0.00987
-4.05%
$ 1.97 million $ 4,903
Jun 29, 2020 $ 0.0137
+36.46%
$ 2.75 million $ 4,334
Jun 28, 2020 $ 0.0101
+13.65%
$ 2.01 million $ 5,245
Jun 27, 2020 $ 0.00885
-0.24%
$ 1.77 million $ 2,183
Jun 26, 2020 $ 0.00887
-10.31%
$ 1.77 million $ 4,397
Jun 25, 2020 $ 0.0101
+11.53%
$ 2.01 million $ 6,785
Jun 24, 2020 $ 0.00918
-6.47%
$ 1.84 million $ 7,596
Jun 23, 2020 $ 0.00982
+6.45%
$ 1.96 million $ 7,373
Jun 22, 2020 $ 0.00922
-11.96%
$ 1.84 million $ 6,736
Jun 21, 2020 $ 0.0102
-2.93%
$ 2.04 million $ 6,756
Jun 20, 2020 $ 0.0105
-12.09%
$ 2.1 million $ 11,677
Jun 19, 2020 $ 0.012
-1.43%
$ 2.4 million $ 14,451
Jun 18, 2020 $ 0.0122
+12.57%
$ 2.44 million $ 15,769
Jun 17, 2020 $ 0.0108
-2.18%
$ 2.17 million $ 14,535
Jun 16, 2020 $ 0.0111
-5.40%
$ 2.22 million $ 14,471
Jun 15, 2020 $ 0.0118
+7.18%
$ 2.35 million $ 14,992
Jun 14, 2020 $ 0.011
-0.60%
$ 2.2 million $ 15,694
Jun 13, 2020 $ 0.0111
-0.38%
$ 2.22 million $ 14,696
Jun 12, 2020 $ 0.0112
+0.73%
$ 2.24 million $ 16,483
Jun 11, 2020 $ 0.0111
-1.35%
$ 2.22 million $ 13,724
Jun 10, 2020 $ 0.0113
+1.49%
$ 2.25 million $ 14,057
Jun 9, 2020 $ 0.0111
+0.47%
$ 2.22 million $ 16,192
Jun 8, 2020 $ 0.0111
-0.80%
$ 2.21 million $ 14,166
Jun 7, 2020 $ 0.0112
-0.58%
$ 2.23 million $ 16,356
Jun 6, 2020 $ 0.0112
-0.96%
$ 2.24 million $ 15,959
Jun 5, 2020 $ 0.0113
-4.67%
$ 2.27 million $ 13,237
Jun 4, 2020 $ 0.0119
+20.91%
$ 2.38 million $ 9,467
Jun 3, 2020 $ 0.00986
-8.04%
$ 1.97 million $ 13,700
Jun 2, 2020 $ 0.0107
+2.02%
$ 2.14 million $ 14,566
Jun 1, 2020 $ 0.0105
+1.29%
$ 2.1 million $ 14,204
May 31, 2020 $ 0.0104
+0.23%
$ 2.08 million $ 14,502
May 30, 2020 $ 0.0104
-0.20%
$ 2.07 million $ 15,129
May 29, 2020 $ 0.0104
-1.02%
$ 2.08 million $ 15,218
May 28, 2020 $ 0.0105
-0.34%
$ 2.1 million $ 12,748
May 27, 2020 $ 0.0105
+1.07%
$ 2.1 million $ 9,155