ADAMANT Messenger Historical Data

ADM Page 32
Download
Date Close Price change Market cap Trading volume
Apr 6, 2020 $ 0.00786
-0.63%
$ 1.57 million $ 6,154
Apr 5, 2020 $ 0.00785
+0.25%
$ 1.57 million $ 6,312
Apr 4, 2020 $ 0.00793
-1.11%
$ 1.59 million $ 5,375
Apr 3, 2020 $ 0.00803
+0.41%
$ 1.61 million $ 6,349
Apr 2, 2020 $ 0.00812
+0.69%
$ 1.62 million $ 5,678
Apr 1, 2020 $ 0.00807
+0.03%
$ 1.61 million $ 2,207
Mar 31, 2020 $ 0.00807
-1.62%
$ 1.61 million $ 543
Mar 30, 2020 $ 0.00821
+8.46%
$ 1.64 million $ 385
Mar 29, 2020 $ 0.00757
-8.41%
$ 1.51 million $ 463
Mar 28, 2020 $ 0.00834
-3.63%
$ 1.67 million $ 371
Mar 27, 2020 $ 0.00865
+6.39%
$ 1.73 million $ 222
Mar 26, 2020 $ 0.00813
+0.70%
$ 1.63 million $ 114
Mar 25, 2020 $ 0.00808
+8.61%
$ 1.62 million $ 469
Mar 24, 2020 $ 0.00744
-1.43%
$ 1.49 million $ 334
Mar 23, 2020 $ 0.00755
+0.32%
$ 1.51 million $ 136
Mar 22, 2020 $ 0.00752
-9.58%
$ 1.5 million $ 232
Mar 21, 2020 $ 0.00832
+5.39%
$ 1.66 million $ 362
Mar 20, 2020 $ 0.00789
-5.38%
$ 1.58 million $ 280
Mar 19, 2020 $ 0.00834
+11.63%
$ 1.67 million $ 256
Mar 18, 2020 $ 0.00747
+0.25%
$ 1.49 million $ 342
Mar 17, 2020 $ 0.00746
-10.93%
$ 1.49 million $ 363
Mar 16, 2020 $ 0.00837
-6.36%
$ 1.67 million $ 269
Mar 15, 2020 $ 0.00893
+14.59%
$ 1.79 million $ 144
Mar 14, 2020 $ 0.0078
-2.54%
$ 1.56 million $ 70
Mar 13, 2020 $ 0.00798
-19.82%
$ 1.6 million $ 81
Mar 12, 2020 $ 0.00999
-36.71%
$ 2 million $ 198
Mar 11, 2020 $ 0.0158
+37.86%
$ 3.16 million $ 162
Mar 10, 2020 $ 0.0105
-10.73%
$ 2.09 million $ 77
Dec 11, 2019 $ 0.0105
-0.31%
$ 2.09 million $ 0
Dec 10, 2019 $ 0.0105
+37.27%
$ 2.1 million $ 0.1
Dec 9, 2019 $ 0.011
-0.08%
$ 2.2 million $ 0
Dec 8, 2019 $ 0.011
-0.94%
$ 2.2 million $ 5
Dec 7, 2019 $ 0.0111
+9.90%
$ 2.22 million $ 301
Dec 6, 2019 $ 0.0101
+6.86%
$ 2.02 million $ 23
Dec 5, 2019 $ 0.00947
-15.28%
$ 1.89 million $ 17
Dec 4, 2019 $ 0.0113
+1.09%
$ 2.25 million $ 183
Dec 3, 2019 $ 0.0111
+28.48%
$ 2.23 million $ 516
Dec 2, 2019 $ 0.00867
-4.12%
$ 1.73 million $ 664
Nov 29, 2019 $ 0.00999
+48.03%
$ 2 million $ 448
Nov 28, 2019 $ 0.00675
-3.15%
$ 1.35 million $ 255
Nov 27, 2019 $ 0.00698
-17.41%
$ 1.4 million $ 257
Nov 26, 2019 $ 0.00845
-1.30%
$ 1.69 million $ 7
Nov 25, 2019 $ 0.00842
-7.46%
$ 1.68 million $ 350
Nov 24, 2019 $ 0.0091
+0.12%
$ 1.82 million $ 0.01
Nov 23, 2019 $ 0.00909
-6.20%
$ 1.82 million $ 0
Nov 22, 2019 $ 0.00973
-13.00%
$ 1.95 million $ 30
Nov 21, 2019 $ 0.0112
+74.23%
$ 2.24 million $ 136
Nov 20, 2019 $ 0.0101
+0.20%
$ 2.03 million $ 0
Nov 19, 2019 $ 0.0101
-0.01%
$ 2.02 million $ 146
Nov 18, 2019 $ 0.0101
+0.56%
$ 2.02 million $ 110