ADAMANT Messenger Historical Data

ADM Page 5
Download
Date Close Price change Market cap Trading volume
Mar 1 $ 0.0182
+53.57%
$ -- $ 27,504
Feb 22 $ 0.0119
-19.48%
$ -- $ 21,548
Feb 15 $ 0.0148
-5.75%
$ -- $ 24,903
Feb 8 $ 0.0157
+14.72%
$ -- $ 32,528
Feb 1 $ 0.0137
-3.38%
$ -- $ 29,354
Jan 25 $ 0.0141
-1.40%
$ -- $ 24,298
Jan 18 $ 0.0145
+2.71%
$ -- $ 31,942
Jan 11 $ 0.0142
+5.91%
$ -- $ 40,915
Jan 4 $ 0.0134
+21.14%
$ -- $ 32,831
Dec 28 $ 0.011
-8.06%
$ -- $ 23,438
Dec 21 $ 0.012
+22.81%
$ -- $ 47,438
Dec 14 $ 0.00968
-5.45%
$ -- $ 33,718
Dec 7 $ 0.0102
-8.22%
$ -- $ 43,185
Nov 30 $ 0.0112
+3.17%
$ -- $ 57,051
Nov 23 $ 0.0108
+27.62%
$ -- $ 61,343
Nov 16 $ 0.00847
-3.06%
$ -- $ 44,622
Nov 9 $ 0.00882
-35.71%
$ -- $ 63,558
Nov 2 $ 0.0145
+86.06%
$ -- $ 97,592
Oct 26 $ 0.00788
-37.63%
$ -- $ 99,780
Oct 19 $ 0.0126
+17.57%
$ -- $ 44,693
Oct 12 $ 0.0106
+8.75%
$ -- $ 69,494
Oct 5 $ 0.00974
+10.47%
$ -- $ 68,412
Sep 28 $ 0.00908
-3.87%
$ -- $ 110,644
Sep 21 $ 0.00944
-25.50%
$ -- $ 119,571
Sep 14 $ 0.0125
+42.99%
$ -- $ 104,659
Sep 7 $ 0.00876
+1.36%
$ -- $ 119,135
Aug 31 $ 0.00831
-7.42%
$ -- $ 114,705
Aug 24 $ 0.00908
-2.53%
$ -- $ 61,126
Aug 17 $ 0.00934
-3.37%
$ -- $ 52,747
Aug 10 $ 0.00965
-3.28%
$ -- $ 83,184
Aug 3 $ 0.00997
-12.65%
$ -- $ 84,171
Jul 27 $ 0.0101
+19.84%
$ -- $ 53,651
Jul 20 $ 0.00787
-21.21%
$ -- $ 61,634
Jul 13 $ 0.01
-8.37%
$ -- $ 39,375
Jul 6 $ 0.0109
-16.69%
$ -- $ 32,352
Jun 29 $ 0.0131
+29.65%
$ -- $ 37,851
Jun 22 $ 0.0101
-3.98%
$ -- $ 40,316
Jun 15 $ 0.0102
-7.02%
$ -- $ 92,650
Jun 8 $ 0.011
-1.26%
$ -- $ 105,010
Jun 1 $ 0.0112
+7.50%
$ -- $ 97,490
May 25 $ 0.0104
-2.50%
$ -- $ 85,630
May 18 $ 0.0106
+11.54%
$ -- $ 64,594
May 11 $ 0.00955
+13.87%
$ -- $ 79,398
May 4 $ 0.00841
+7.47%
$ -- $ 85,213
Apr 27 $ 0.00783
-17.01%
$ -- $ 78,868
Apr 20 $ 0.00944
+4.87%
$ -- $ 40,942
Apr 13 $ 0.00901
+0.62%
$ -- $ 35,781
Apr 6 $ 0.00896
+13.31%
$ -- $ 40,311
Mar 30 $ 0.00785
+3.74%
$ -- $ 26,848
Mar 23 $ 0.00757
+0.65%
$ -- $ 2,109