ADAMANT Messenger Historical Data

ADM Page 36
Download
Date Close Price change Market cap Trading volume
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
Aug 9, 2019 $ 0.0203
-7.35%
$ 4.07 million $ 165
Aug 8, 2019 $ 0.022
+12.04%
$ 4.4 million $ 171
Aug 7, 2019 $ 0.0196
-13.55%
$ 3.93 million $ 18
Aug 6, 2019 $ 0.0227
+10.68%
$ 4.54 million $ 90
Aug 5, 2019 $ 0.0205
-3.92%
$ 4.1 million $ 11
Aug 4, 2019 $ 0.0213
-7.47%
$ 4.27 million $ 11
Aug 3, 2019 $ 0.0231
-1.42%
$ 4.61 million $ 49
Aug 2, 2019 $ 0.0234
+13.92%
$ 4.68 million $ 333
Aug 1, 2019 $ 0.0205
+2.05%
$ 4.11 million $ 4
Jul 31, 2019 $ 0.0201
-2.84%
$ 4.02 million $ 561
Jul 30, 2019 $ 0.0207
-0.20%
$ 4.14 million $ 2
Jul 29, 2019 $ 0.0207
-27.71%
$ 4.15 million $ 96
Jul 28, 2019 $ 0.0287
+2.35%
$ 5.74 million $ 233
Jul 27, 2019 $ 0.028
+23.53%
$ 5.61 million $ 265
Jul 26, 2019 $ 0.0227
+3.55%
$ 4.54 million $ 117
Jul 25, 2019 $ 0.0219
+4.94%
$ 4.39 million $ 35
Jul 24, 2019 $ 0.0209
-2.22%
$ 4.18 million $ 1
Jul 23, 2019 $ 0.0214
+12.17%
$ 4.27 million $ 36
Jul 22, 2019 $ 0.019
-9.84%
$ 3.81 million $ 611
Jul 21, 2019 $ 0.0211
-2.53%
$ 4.22 million $ 59
Jul 20, 2019 $ 0.0217
-0.55%
$ 4.33 million $ 27
Jul 19, 2019 $ 0.0218
-1.33%
$ 4.36 million $ 312
Jul 18, 2019 $ 0.0221
-4.56%
$ 4.42 million $ 463
Jul 17, 2019 $ 0.0231
-4.51%
$ 4.63 million $ 0
Jul 16, 2019 $ 0.0242
-2.73%
$ 4.84 million $ 504
Jul 15, 2019 $ 0.0249
+4.48%
$ 4.98 million $ 512
Jul 14, 2019 $ 0.0238
+6.41%
$ 4.77 million $ 527
Jul 13, 2019 $ 0.0224
-12.94%
$ 4.48 million $ 497
Jul 12, 2019 $ 0.0257
-0.66%
$ 5.14 million $ 675
Jul 11, 2019 $ 0.0259
+5.93%
$ 5.18 million $ 390
Jul 10, 2019 $ 0.0244
-8.28%
$ 4.89 million $ 395
Jul 9, 2019 $ 0.0267
+10.25%
$ 5.33 million $ 2,514
Jul 8, 2019 $ 0.0242
-16.00%
$ 4.83 million $ 3,103
Jul 7, 2019 $ 0.0288
+3.81%
$ 5.76 million $ 5,744