ADAMANT Messenger Historical Data

ADM Page 36
Download
Date Close Price change Market cap Trading volume
Jun 23, 2019 $ 0.0266
-2.64%
$ 5.32 million $ 49,994
Jun 22, 2019 $ 0.0273
-2.58%
$ 5.46 million $ 77,524
Jun 21, 2019 $ 0.028
+0.17%
$ 5.61 million $ 64,730
Jun 20, 2019 $ 0.028
-2.11%
$ 5.6 million $ 47,417
Jun 19, 2019 $ 0.0286
+3.56%
$ 5.72 million $ 62,080
Jun 18, 2019 $ 0.0276
+2.99%
$ 5.52 million $ 70,049
Jun 17, 2019 $ 0.0268
-2.09%
$ 5.36 million $ 102,265
Jun 16, 2019 $ 0.0274
+1.63%
$ 5.48 million $ 70,705
Jun 15, 2019 $ 0.027
-6.85%
$ 5.39 million $ 65,440
Jun 14, 2019 $ 0.029
-12.19%
$ 5.79 million $ 69,651
Jun 13, 2019 $ 0.033
+24.66%
$ 6.6 million $ 70,199
Jun 12, 2019 $ 0.0265
-0.68%
$ 5.3 million $ 58,181
Jun 11, 2019 $ 0.0267
-1.84%
$ 5.33 million $ 76,991
Jun 10, 2019 $ 0.0272
-2.95%
$ 5.44 million $ 97,642
Jun 9, 2019 $ 0.028
+7.55%
$ 5.6 million $ 82,517
Jun 8, 2019 $ 0.026
+0.99%
$ 5.2 million $ 97,211
Jun 7, 2019 $ 0.0257
-0.04%
$ 5.15 million $ 127,516
Jun 6, 2019 $ 0.0257
-1.48%
$ 5.15 million $ 64,217
Jun 5, 2019 $ 0.0261
+3.74%
$ 5.23 million $ 63,961
Jun 4, 2019 $ 0.0252
-3.21%
$ 5.04 million $ 47,706
Jun 3, 2019 $ 0.026
-1.34%
$ 5.2 million $ 59,579
Jun 2, 2019 $ 0.0263
-10.31%
$ 5.27 million $ 69,100
Jun 1, 2019 $ 0.0294
+1.05%
$ 5.88 million $ 76,697
May 31, 2019 $ 0.0291
+5.56%
$ 5.82 million $ 80,839
May 30, 2019 $ 0.0275
-6.07%
$ 5.51 million $ 69,201
May 29, 2019 $ 0.0293
+1.67%
$ 5.86 million $ 63,591
May 28, 2019 $ 0.0288
+4.63%
$ 5.77 million $ 65,225
May 27, 2019 $ 0.0275
-5.40%
$ 5.51 million $ 62,169
May 26, 2019 $ 0.0291
-1.07%
$ 5.82 million $ 60,634
May 25, 2019 $ 0.0294
+3.86%
$ 5.88 million $ 49,936
May 24, 2019 $ 0.0283
-9.66%
$ 5.67 million $ 63,170
May 23, 2019 $ 0.0314
+0.62%
$ 6.28 million $ 75,889
May 22, 2019 $ 0.0312
-10.21%
$ 6.23 million $ 69,794
May 21, 2019 $ 0.0347
-18.69%
$ 6.94 million $ 77,596
May 20, 2019 $ 0.0426
+4.97%
$ 8.53 million $ 71,713
May 19, 2019 $ 0.0406
-7.95%
$ 8.12 million $ 78,129
May 18, 2019 $ 0.0441
-5.67%
$ 8.82 million $ 98,725
May 17, 2019 $ 0.0468
+15.65%
$ 9.35 million $ 98,081
May 16, 2019 $ 0.0404
-24.90%
$ 8.08 million $ 99,761
May 15, 2019 $ 0.0537
+85.92%
$ 10.75 million $ 110,314
May 14, 2019 $ 0.0289
-1.30%
$ 5.78 million $ 53,399
May 13, 2019 $ 0.0293
+1.66%
$ 5.85 million $ 63,114
May 12, 2019 $ 0.0288
+0.74%
$ 5.76 million $ 72,985
May 11, 2019 $ 0.0286
-4.69%
$ 5.71 million $ 56,483
May 10, 2019 $ 0.03
-3.19%
$ 6 million $ 28,944
May 9, 2019 $ 0.031
+10.21%
$ 6.19 million $ 67,935
May 8, 2019 $ 0.0281
-0.44%
$ 5.62 million $ 59,427
May 7, 2019 $ 0.0282
-8.29%
$ 5.64 million $ 66,698
May 6, 2019 $ 0.0308
+0.51%
$ 6.15 million $ 60,340
May 5, 2019 $ 0.0306
-1.66%
$ 6.12 million $ 37,664