ADAMANT Messenger Historical Data

ADM Page 31
Download
Date Close Price change Market cap Trading volume
May 26, 2020 $ 0.0104
-2.17%
$ 2.08 million $ 9,182
May 25, 2020 $ 0.0106
-0.03%
$ 2.13 million $ 9,697
May 24, 2020 $ 0.0106
-0.78%
$ 2.13 million $ 10,312
May 23, 2020 $ 0.0107
+0.75%
$ 2.15 million $ 10,632
May 22, 2020 $ 0.0107
+2.04%
$ 2.13 million $ 13,988
May 21, 2020 $ 0.0104
-3.16%
$ 2.08 million $ 11,741
May 20, 2020 $ 0.0107
-5.39%
$ 2.14 million $ 6,050
May 19, 2020 $ 0.0113
+2.77%
$ 2.27 million $ 4,700
May 18, 2020 $ 0.011
+15.49%
$ 2.2 million $ 7,170
May 17, 2020 $ 0.00955
+14.19%
$ 1.91 million $ 8,383
May 16, 2020 $ 0.00836
-2.26%
$ 1.67 million $ 8,009
May 15, 2020 $ 0.00855
+5.23%
$ 1.71 million $ 14,329
May 14, 2020 $ 0.00814
-5.70%
$ 1.63 million $ 10,666
May 13, 2020 $ 0.00866
+2.04%
$ 1.73 million $ 14,332
May 12, 2020 $ 0.00852
-1.67%
$ 1.7 million $ 10,743
May 11, 2020 $ 0.00866
+3.35%
$ 1.73 million $ 12,936
May 10, 2020 $ 0.00841
+10.80%
$ 1.68 million $ 11,088
May 9, 2020 $ 0.00759
-4.55%
$ 1.52 million $ 12,625
May 8, 2020 $ 0.00796
-14.04%
$ 1.59 million $ 13,184
May 7, 2020 $ 0.00923
+0.47%
$ 1.85 million $ 11,374
May 6, 2020 $ 0.00917
+2.78%
$ 1.83 million $ 13,436
May 5, 2020 $ 0.00895
+19.54%
$ 1.79 million $ 11,214
May 4, 2020 $ 0.00749
-4.39%
$ 1.5 million $ 12,292
May 3, 2020 $ 0.00783
+3.30%
$ 1.57 million $ 14,346
May 2, 2020 $ 0.0076
-4.79%
$ 1.52 million $ 12,527
May 1, 2020 $ 0.00798
-6.28%
$ 1.6 million $ 13,268
Apr 30, 2020 $ 0.00851
-0.75%
$ 1.7 million $ 10,775
Apr 29, 2020 $ 0.00859
-21.81%
$ 1.72 million $ 10,459
Apr 28, 2020 $ 0.011
+13.72%
$ 2.21 million $ 9,109
Apr 27, 2020 $ 0.0097
+2.79%
$ 1.94 million $ 8,383
Apr 26, 2020 $ 0.00944
+6.81%
$ 1.89 million $ 8,297
Apr 25, 2020 $ 0.00884
+2.98%
$ 1.77 million $ 8,036
Apr 24, 2020 $ 0.00859
+0.31%
$ 1.72 million $ 6,656
Apr 23, 2020 $ 0.00856
-2.57%
$ 1.71 million $ 4,329
Apr 22, 2020 $ 0.0088
-1.37%
$ 1.76 million $ 5,055
Apr 21, 2020 $ 0.00892
+0.85%
$ 1.78 million $ 4,638
Apr 20, 2020 $ 0.00881
-2.13%
$ 1.76 million $ 3,931
Apr 19, 2020 $ 0.00901
-2.60%
$ 1.8 million $ 5,314
Apr 18, 2020 $ 0.00927
+0.67%
$ 1.85 million $ 5,612
Apr 17, 2020 $ 0.00937
-1.45%
$ 1.87 million $ 5,287
Apr 16, 2020 $ 0.00936
+8.51%
$ 1.87 million $ 4,453
Apr 15, 2020 $ 0.00863
-5.88%
$ 1.73 million $ 6,451
Apr 14, 2020 $ 0.0093
+0.59%
$ 1.86 million $ 3,861
Apr 13, 2020 $ 0.00925
+3.34%
$ 1.85 million $ 4,804
Apr 12, 2020 $ 0.00896
+4.09%
$ 1.79 million $ 5,603
Apr 11, 2020 $ 0.00868
+10.26%
$ 1.74 million $ 4,914
Apr 10, 2020 $ 0.00786
+4.73%
$ 1.57 million $ 5,950
Apr 9, 2020 $ 0.00747
-3.87%
$ 1.49 million $ 4,542
Apr 8, 2020 $ 0.00777
+4.14%
$ 1.55 million $ 6,499
Apr 7, 2020 $ 0.00748
+0.30%
$ 1.5 million $ 6,649