ADAMANT Messenger Historical Data

ADM Page 34
Download
Date Close Price change Market cap Trading volume
Sep 28, 2019 $ 0.0119
-40.80%
$ 2.38 million $ 402
Sep 27, 2019 $ 0.0201
+32.72%
$ 4.02 million $ 353
Sep 26, 2019 $ 0.0151
+15.35%
$ 3.03 million $ 431
Sep 25, 2019 $ 0.0131
-3.08%
$ 2.62 million $ 210
Sep 24, 2019 $ 0.0134
+12.43%
$ 2.68 million $ 12
Sep 23, 2019 $ 0.0119
-7.88%
$ 2.38 million $ 104
Sep 22, 2019 $ 0.0129
-0.18%
$ 2.58 million $ 0
Sep 21, 2019 $ 0.0129
-15.90%
$ 2.59 million $ 0
Sep 20, 2019 $ 0.0154
+19.35%
$ 3.08 million $ 590
Sep 19, 2019 $ 0.0129
-10.07%
$ 2.58 million $ 477
Sep 18, 2019 $ 0.0171
+0.62%
$ 3.41 million $ 22
Sep 17, 2019 $ 0.017
-24.05%
$ 3.39 million $ 849
Sep 16, 2019 $ 0.0224
+0.51%
$ 4.47 million $ 0
Sep 15, 2019 $ 0.0222
+1.58%
$ 4.45 million $ 637
Sep 14, 2019 $ 0.0219
+18.72%
$ 4.38 million $ 1,310
Sep 13, 2019 $ 0.0184
+9.38%
$ 3.69 million $ 6,114
Sep 12, 2019 $ 0.0169
+22.41%
$ 3.37 million $ 306
Sep 11, 2019 $ 0.0137
-0.30%
$ 2.75 million $ 0
Sep 10, 2019 $ 0.0142
-0.32%
$ 2.85 million $ 0
Sep 9, 2019 $ 0.0142
-3.40%
$ 2.85 million $ 0
Sep 8, 2019 $ 0.0147
-0.77%
$ 2.95 million $ 411
Sep 7, 2019 $ 0.0149
+2.82%
$ 2.97 million $ 17
Sep 6, 2019 $ 0.0145
-6.20%
$ 2.89 million $ 0
Sep 5, 2019 $ 0.0154
-7.76%
$ 3.08 million $ 0
Sep 4, 2019 $ 0.0167
-1.09%
$ 3.33 million $ 265
Sep 3, 2019 $ 0.0169
+0.85%
$ 3.37 million $ 10
Sep 2, 2019 $ 0.0167
-22.01%
$ 3.34 million $ 120
Sep 1, 2019 $ 0.0215
-1.95%
$ 4.3 million $ 20
Aug 31, 2019 $ 0.0219
-1.16%
$ 4.38 million $ 75
Aug 30, 2019 $ 0.0222
+45.29%
$ 4.43 million $ 477
Aug 29, 2019 $ 0.0153
-7.51%
$ 3.05 million $ 1,527
Aug 28, 2019 $ 0.0201
+0.99%
$ 4.02 million $ 4
Aug 27, 2019 $ 0.0199
+8.19%
$ 3.98 million $ 4
Aug 26, 2019 $ 0.0183
-13.99%
$ 3.67 million $ 51
Aug 25, 2019 $ 0.0213
+3.98%
$ 4.26 million $ 290
Aug 24, 2019 $ 0.0205
+5.18%
$ 4.1 million $ 61
Aug 23, 2019 $ 0.0195
+5.25%
$ 3.9 million $ 12
Aug 22, 2019 $ 0.0185
-7.13%
$ 3.7 million $ 21
Aug 21, 2019 $ 0.02
-0.20%
$ 3.99 million $ 18
Aug 20, 2019 $ 0.02
+4.99%
$ 4 million $ 192
Aug 19, 2019 $ 0.0189
-2.70%
$ 3.79 million $ 53
Aug 18, 2019 $ 0.0195
-1.19%
$ 3.9 million $ 10
Aug 17, 2019 $ 0.0197
-8.41%
$ 3.94 million $ 8
Aug 16, 2019 $ 0.0214
+8.49%
$ 4.28 million $ 116
Aug 15, 2019 $ 0.0196
-0.52%
$ 3.93 million $ 12
Aug 14, 2019 $ 0.0197
+10.38%
$ 3.94 million $ 30
Aug 13, 2019 $ 0.0178
-9.92%
$ 3.57 million $ 146
Aug 12, 2019 $ 0.0198
+7.66%
$ 3.97 million $ 40
Aug 11, 2019 $ 0.0184
-13.58%
$ 3.68 million $ 185
Aug 10, 2019 $ 0.0213
+4.91%
$ 4.26 million $ 30