ADAMANT Messenger Historical Data

ADM Page 5
Download
Date Close Price change Market cap Trading volume
Nov 16, 2025 $ 0.0149
+1.44%
$ 1.65 million $ 8,868
Nov 15, 2025 $ 0.0147
-0.06%
$ 1.62 million $ 22,438
Nov 14, 2025 $ 0.0147
+0.22%
$ 1.62 million $ 16,666
Nov 13, 2025 $ 0.0147
-0.01%
$ 1.62 million $ 25,588
Nov 12, 2025 $ 0.0146
+0.11%
$ 1.62 million $ 28,795
Nov 11, 2025 $ 0.0145
+0.32%
$ 1.61 million $ 28,883
Nov 10, 2025 $ 0.0145
+0.52%
$ 1.6 million $ 23,719
Nov 9, 2025 $ 0.0144
+0.02%
$ 1.59 million $ 20,565
Nov 8, 2025 $ 0.0144
-0.67%
$ 1.59 million $ 21,968
Nov 7, 2025 $ 0.0145
+0.65%
$ 1.6 million $ 24,820
Nov 6, 2025 $ 0.0144
+0.28%
$ 1.59 million $ 24,645
Nov 5, 2025 $ 0.0144
-2.82%
$ 1.59 million $ 15,887
Nov 4, 2025 $ 0.0148
+0.71%
$ 1.63 million $ 11,082
Nov 3, 2025 $ 0.0147
+0.57%
$ 1.62 million $ 21,282
Nov 2, 2025 $ 0.0146
+0.21%
$ 1.61 million $ 25,404
Nov 1, 2025 $ 0.0146
-0.15%
$ 1.61 million $ 22,939
Oct 31, 2025 $ 0.0146
+0.37%
$ 1.61 million $ 24,169
Oct 30, 2025 $ 0.0146
+0.12%
$ 1.61 million $ 27,523
Oct 29, 2025 $ 0.0145
-0.20%
$ 1.6 million $ 26,314
Oct 28, 2025 $ 0.0146
+0.09%
$ 1.61 million $ 27,181
Oct 27, 2025 $ 0.0146
+0.24%
$ 1.61 million $ 30,080
Oct 26, 2025 $ 0.0145
-0.24%
$ 1.6 million $ 28,220
Oct 25, 2025 $ 0.0146
+0.17%
$ 1.61 million $ 30,439
Oct 24, 2025 $ 0.0145
+0.51%
$ 1.6 million $ 29,027
Oct 23, 2025 $ 0.0144
-0.38%
$ 1.59 million $ 28,567
Oct 22, 2025 $ 0.0145
+0.01%
$ 1.6 million $ 31,260
Oct 21, 2025 $ 0.0145
-0.27%
$ 1.6 million $ 30,254
Oct 20, 2025 $ 0.0145
-0.16%
$ 1.61 million $ 32,088
Oct 19, 2025 $ 0.0145
+0.09%
$ 1.6 million $ 37,243
Oct 18, 2025 $ 0.0145
-0.02%
$ 1.6 million $ 44,673
Oct 17, 2025 $ 0.0145
-0.25%
$ 1.6 million $ 43,687
Oct 16, 2025 $ 0.0146
-3.25%
$ 1.6 million $ 29,572
Oct 15, 2025 $ 0.015
-1.19%
$ 1.66 million $ 7,258
Oct 14, 2025 $ 0.0152
-0.32%
$ 1.68 million $ 4,779
Oct 13, 2025 $ 0.0153
-8.67%
$ 1.69 million $ 4,658
Oct 12, 2025 $ 0.0167
+0.37%
$ 1.84 million $ 2,710
Oct 11, 2025 $ 0.0166
+5.37%
$ 1.84 million $ 2,897
Oct 10, 2025 $ 0.0158
-5.35%
$ 1.74 million $ 5,620
Oct 9, 2025 $ 0.0167
+11.16%
$ 1.84 million $ 2,517
Oct 8, 2025 $ 0.015
-0.06%
$ 1.66 million $ 14,260
Oct 7, 2025 $ 0.015
-2.25%
$ 1.66 million $ 35,208
Oct 6, 2025 $ 0.0154
-0.54%
$ 1.7 million $ 31,396
Oct 5, 2025 $ 0.0155
+0.69%
$ 1.71 million $ 25,430
Oct 4, 2025 $ 0.0154
-2.60%
$ 1.7 million $ 24,798
Oct 3, 2025 $ 0.0158
-0.90%
$ 1.74 million $ 27,240
Oct 2, 2025 $ 0.0159
-0.10%
$ 1.76 million $ 30,772
Oct 1, 2025 $ 0.0159
+0.07%
$ 1.76 million $ 36,182
Sep 30, 2025 $ 0.0159
+0.10%
$ 1.76 million $ 41,942
Sep 29, 2025 $ 0.0159
-0.17%
$ 1.75 million $ 40,522
Sep 28, 2025 $ 0.0159
+0.22%
$ 1.76 million $ 38,644