ADAMANT Messenger Historical Data

ADM Page 5
Download
Date Close Price change Market cap Trading volume
Sep 28, 2025 $ 0.0159
+0.22%
$ 1.76 million $ 38,644
Sep 27, 2025 $ 0.0159
-0.20%
$ 1.75 million $ 42,455
Sep 26, 2025 $ 0.0159
+0.03%
$ 1.76 million $ 41,771
Sep 25, 2025 $ 0.0159
+0.02%
$ 1.75 million $ 40,010
Sep 24, 2025 $ 0.0159
+0.11%
$ 1.75 million $ 38,221
Sep 23, 2025 $ 0.0159
+0.53%
$ 1.75 million $ 36,009
Sep 22, 2025 $ 0.0158
+0.14%
$ 1.74 million $ 48,577
Sep 21, 2025 $ 0.0158
-0.38%
$ 1.74 million $ 42,184
Sep 20, 2025 $ 0.0159
-0.13%
$ 1.75 million $ 43,853
Sep 19, 2025 $ 0.0159
-0.08%
$ 1.75 million $ 33,500
Sep 18, 2025 $ 0.0159
+0.00%
$ 1.75 million $ 41,888
Sep 17, 2025 $ 0.0159
+0.13%
$ 1.75 million $ 29,282
Sep 16, 2025 $ 0.0159
+0.66%
$ 1.75 million $ 28,052
Sep 15, 2025 $ 0.0158
-0.74%
$ 1.74 million $ 30,722
Sep 14, 2025 $ 0.0159
+0.00%
$ 1.75 million $ 25,472
Sep 13, 2025 $ 0.0159
-0.07%
$ 1.75 million $ 24,346
Sep 12, 2025 $ 0.0159
+0.06%
$ 1.75 million $ 24,357
Sep 11, 2025 $ 0.0159
+0.11%
$ 1.75 million $ 26,005
Sep 10, 2025 $ 0.0159
-0.15%
$ 1.75 million $ 26,158
Sep 9, 2025 $ 0.0159
+0.01%
$ 1.75 million $ 26,456
Sep 8, 2025 $ 0.0159
+0.06%
$ 1.75 million $ 26,444
Sep 7, 2025 $ 0.0159
-0.07%
$ 1.75 million $ 23,545
Sep 6, 2025 $ 0.0159
+0.04%
$ 1.75 million $ 40,219
Sep 5, 2025 $ 0.0159
-1.50%
$ 1.75 million $ 26,544
Sep 4, 2025 $ 0.0159
-0.01%
$ 1.78 million $ 24,462
Sep 3, 2025 $ 0.0159
+0.01%
$ 1.75 million $ 27,386
Sep 2, 2025 $ 0.0159
+0.01%
$ 1.75 million $ 38,124
Sep 1, 2025 $ 0.0159
-0.09%
$ 1.77 million $ 42,277
Aug 31, 2025 $ 0.0159
-0.41%
$ 1.76 million $ 52,438
Aug 30, 2025 $ 0.016
+0.72%
$ 1.77 million $ 50,358
Aug 29, 2025 $ 0.0159
+1.09%
$ 1.75 million $ 49,326
Aug 28, 2025 $ 0.0157
-1.08%
$ 1.73 million $ 39,405
Aug 27, 2025 $ 0.0161
+1.40%
$ 1.77 million $ 34,680
Aug 26, 2025 $ 0.0158
-1.24%
$ 1.75 million $ 45,893
Aug 25, 2025 $ 0.0161
+1.32%
$ 1.77 million $ 38,147
Aug 24, 2025 $ 0.0158
+0.09%
$ 1.75 million $ 54,829
Aug 23, 2025 $ 0.0158
-0.59%
$ 1.75 million $ 39,521
Aug 22, 2025 $ 0.0159
+0.16%
$ 1.75 million $ 50,979
Aug 21, 2025 $ 0.0159
+1.19%
$ 1.75 million $ 44,872
Aug 20, 2025 $ 0.0157
-0.82%
$ 1.73 million $ 53,175
Aug 19, 2025 $ 0.0157
-0.03%
$ 1.74 million $ 54,024
Aug 18, 2025 $ 0.0157
+0.03%
$ 1.73 million $ 56,803
Aug 17, 2025 $ 0.0157
-0.10%
$ 1.73 million $ 52,830
Aug 16, 2025 $ 0.0157
+0.05%
$ 1.73 million $ 48,846
Aug 15, 2025 $ 0.0157
-0.18%
$ 1.73 million $ 64,057
Aug 14, 2025 $ 0.0157
+0.19%
$ 1.73 million $ 65,490
Aug 13, 2025 $ 0.0157
+0.04%
$ 1.73 million $ 91,422
Aug 12, 2025 $ 0.0157
+0.44%
$ 1.73 million $ 89,118
Aug 11, 2025 $ 0.0156
-11.01%
$ 1.72 million $ 78,105
Aug 10, 2025 $ 0.0175
+0.07%
$ 1.93 million $ 9,251