ADAMANT Messenger Historical Data

ADM Page 33
Download
Date Close Price change Market cap Trading volume
Nov 17, 2019 $ 0.01
-7.05%
$ 2.01 million $ 5
Nov 16, 2019 $ 0.0108
-3.74%
$ 2.17 million $ 306
Nov 15, 2019 $ 0.0113
+6.70%
$ 2.25 million $ 28
Nov 14, 2019 $ 0.0105
-2.83%
$ 2.11 million $ 43
Nov 13, 2019 $ 0.0109
+15.68%
$ 2.17 million $ 551
Nov 12, 2019 $ 0.00938
-2.48%
$ 1.88 million $ 270
Nov 11, 2019 $ 0.00962
-12.05%
$ 1.92 million $ 363
Nov 10, 2019 $ 0.011
-7.76%
$ 2.19 million $ 161
Nov 9, 2019 $ 0.0119
+66.20%
$ 2.37 million $ 20
Nov 8, 2019 $ 0.00714
-17.23%
$ 1.43 million $ 198
Nov 7, 2019 $ 0.00863
+0.73%
$ 1.73 million $ 59
Nov 6, 2019 $ 0.00857
-1.01%
$ 1.71 million $ 0.1
Nov 5, 2019 $ 0.00864
-17.35%
$ 1.73 million $ 116
Nov 4, 2019 $ 0.0105
+15.97%
$ 2.09 million $ 283
Nov 3, 2019 $ 0.00902
-14.49%
$ 1.8 million $ 0.01
Nov 2, 2019 $ 0.0105
+6.48%
$ 2.11 million $ 55
Nov 1, 2019 $ 0.0099
-0.91%
$ 1.98 million $ 48
Oct 31, 2019 $ 0.00999
-16.65%
$ 2 million $ 121
Oct 30, 2019 $ 0.012
+9.29%
$ 2.4 million $ 153
Oct 29, 2019 $ 0.011
-9.91%
$ 2.19 million $ 36
Oct 28, 2019 $ 0.0122
-0.99%
$ 2.44 million $ 163
Oct 27, 2019 $ 0.0123
+7.92%
$ 2.46 million $ 190
Oct 26, 2019 $ 0.0113
-12.31%
$ 2.27 million $ 621
Oct 25, 2019 $ 0.0129
+12.88%
$ 2.59 million $ 389
Oct 24, 2019 $ 0.0115
-45.01%
$ 2.29 million $ 2,573
Oct 23, 2019 $ 0.0208
+127.81%
$ 4.17 million $ 9,917
Oct 22, 2019 $ 0.00914
+9.74%
$ 1.83 million $ 187
Oct 21, 2019 $ 0.00833
-3.69%
$ 1.67 million $ 54
Oct 20, 2019 $ 0.00865
-5.28%
$ 1.73 million $ 103
Oct 19, 2019 $ 0.00913
-5.21%
$ 1.83 million $ 492
Oct 18, 2019 $ 0.00963
-6.27%
$ 1.93 million $ 35
Oct 17, 2019 $ 0.0103
-17.09%
$ 2.05 million $ 61
Oct 16, 2019 $ 0.0124
+15.63%
$ 2.48 million $ 435
Oct 15, 2019 $ 0.0107
-6.03%
$ 2.14 million $ 112
Oct 14, 2019 $ 0.0114
-10.65%
$ 2.28 million $ 30
Oct 13, 2019 $ 0.0128
-0.74%
$ 2.55 million $ 15
Oct 12, 2019 $ 0.0128
+6.76%
$ 2.57 million $ 217
Oct 11, 2019 $ 0.0121
+4.87%
$ 2.41 million $ 164
Oct 10, 2019 $ 0.0115
-24.87%
$ 2.3 million $ 111
Oct 9, 2019 $ 0.0153
+21.32%
$ 3.05 million $ 603
Oct 8, 2019 $ 0.0125
-25.77%
$ 2.51 million $ 1,017
Oct 7, 2019 $ 0.0169
+12.08%
$ 3.38 million $ 2
Oct 6, 2019 $ 0.0151
-10.03%
$ 3.02 million $ 1
Oct 5, 2019 $ 0.0168
+10.57%
$ 3.36 million $ 404
Oct 4, 2019 $ 0.0153
+11.42%
$ 3.05 million $ 611
Oct 3, 2019 $ 0.0137
-21.90%
$ 2.74 million $ 65
Oct 2, 2019 $ 0.0175
+2.87%
$ 3.5 million $ 364
Oct 1, 2019 $ 0.017
+35.85%
$ 3.41 million $ 322
Sep 30, 2019 $ 0.0126
-23.48%
$ 2.51 million $ 6
Sep 29, 2019 $ 0.0164
+37.93%
$ 3.28 million $ 488