ADAMANT Messenger Historical Data

ADM Page 37
Download
Date Close Price change Market cap Trading volume
May 1, 2019 $ 0.0264
-7.47%
$ 5.28 million $ 59,553
Apr 30, 2019 $ 0.0285
-5.67%
$ 5.71 million $ 52,740
Apr 29, 2019 $ 0.0303
+3.51%
$ 6.05 million $ 70,792
Apr 28, 2019 $ 0.0292
+0.48%
$ 5.83 million $ 64,418
Apr 27, 2019 $ 0.029
-5.37%
$ 5.81 million $ 63,824
Apr 26, 2019 $ 0.0307
+22.45%
$ 6.14 million $ 80,831
Apr 25, 2019 $ 0.0251
-6.31%
$ 5.02 million $ 71,260
Apr 24, 2019 $ 0.0268
+22.93%
$ 5.36 million $ 60,310
Apr 23, 2019 $ 0.0218
-30.63%
$ 4.36 million $ 39,473
Apr 22, 2019 $ 0.0314
-0.79%
$ 6.28 million $ 68,878
Apr 21, 2019 $ 0.0316
-3.46%
$ 6.33 million $ 42,490
Apr 20, 2019 $ 0.0328
-0.01%
$ 6.56 million $ 79,383
Apr 19, 2019 $ 0.0328
-0.41%
$ 6.56 million $ 96,930
Apr 18, 2019 $ 0.0329
-3.33%
$ 6.58 million $ 73,509
Apr 17, 2019 $ 0.0341
+10.37%
$ 6.81 million $ 93,392
Apr 16, 2019 $ 0.0309
-3.08%
$ 6.17 million $ 73,303
Apr 15, 2019 $ 0.0318
-18.11%
$ 6.37 million $ 72,720
Apr 14, 2019 $ 0.0389
-3.73%
$ 7.77 million $ 121,012
Apr 13, 2019 $ 0.0404
+6.95%
$ 8.08 million $ 108,269
Apr 12, 2019 $ 0.0378
+18.40%
$ 7.55 million $ 80,927
Apr 11, 2019 $ 0.0319
-17.44%
$ 6.38 million $ 86,440
Apr 10, 2019 $ 0.0386
+22.34%
$ 7.72 million $ 108,567
Apr 9, 2019 $ 0.0316
+4.16%
$ 6.31 million $ 88,731
Apr 8, 2019 $ 0.0303
-4.89%
$ 6.06 million $ 64,255
Apr 7, 2019 $ 0.0319
-14.43%
$ 6.37 million $ 57,662
Apr 6, 2019 $ 0.0372
+5.04%
$ 7.45 million $ 102,106
Apr 5, 2019 $ 0.0355
+22.21%
$ 7.09 million $ 100,394
Apr 4, 2019 $ 0.029
-0.69%
$ 5.8 million $ 78,683
Apr 3, 2019 $ 0.0292
+0.18%
$ 5.84 million $ 78,222
Apr 2, 2019 $ 0.0292
+5.60%
$ 5.84 million $ 77,646
Apr 1, 2019 $ 0.0276
+22.24%
$ 5.53 million $ 75,541
Mar 31, 2019 $ 0.0226
-12.53%
$ 4.52 million $ 55,565
Mar 30, 2019 $ 0.0258
-2.36%
$ 5.17 million $ 69,493
Mar 29, 2019 $ 0.0265
-19.86%
$ 5.31 million $ 70,902
Mar 28, 2019 $ 0.0331
-8.37%
$ 6.62 million $ 93,399
Mar 27, 2019 $ 0.0361
+20.25%
$ 7.23 million $ 97,946
Mar 26, 2019 $ 0.03
-12.16%
$ 6.01 million $ 75,112
Mar 25, 2019 $ 0.0342
-14.17%
$ 6.84 million $ 90,265
Mar 24, 2019 $ 0.0398
+1.33%
$ 7.97 million $ 103,987
Mar 23, 2019 $ 0.0393
-6.81%
$ 7.86 million $ 79,768
Mar 22, 2019 $ 0.0422
+27.84%
$ 8.43 million $ 108,120
Mar 21, 2019 $ 0.033
+20.10%
$ 6.59 million $ 96,867
Mar 20, 2019 $ 0.0275
-1.38%
$ 5.5 million $ 66,337
Mar 19, 2019 $ 0.0278
+24.11%
$ 5.57 million $ 46,206
Mar 18, 2019 $ 0.0224
-6.16%
$ 4.49 million $ 53,246
Mar 17, 2019 $ 0.0239
+50.28%
$ 4.77 million $ 58,452
Mar 16, 2019 $ 0.0172
+1.92%
$ 3.44 million $ 42,598
Mar 15, 2019 $ 0.0169
-12.64%
$ 3.37 million $ 47,081
Mar 14, 2019 $ 0.0193
+102.41%
$ 3.86 million $ 51,497
Mar 13, 2019 $ 0.01
+11.37%
$ 2 million $ 23,361