ADAMANT Messenger Historical Data

ADM Page 7
Download
Date Close Price change Market cap Trading volume
Jun 20, 2025 $ 0.0234
+1.57%
$ 2.58 million $ 11,225
Jun 19, 2025 $ 0.023
-0.46%
$ 2.54 million $ 55,815
Jun 18, 2025 $ 0.0231
+0.87%
$ 2.55 million $ 108,298
Jun 17, 2025 $ 0.0229
+1.67%
$ 2.53 million $ 131,912
Jun 16, 2025 $ 0.0225
+0.26%
$ 2.49 million $ 130,218
Jun 15, 2025 $ 0.0225
+1.20%
$ 2.48 million $ 122,055
Jun 14, 2025 $ 0.0222
+1.92%
$ 2.45 million $ 128,692
Jun 13, 2025 $ 0.0218
+2.53%
$ 2.4 million $ 114,905
Jun 12, 2025 $ 0.0212
+3.47%
$ 2.34 million $ 125,564
Jun 11, 2025 $ 0.0205
+6.90%
$ 2.27 million $ 79,750
Jun 10, 2025 $ 0.0192
-8.21%
$ 2.12 million $ 70,746
Jun 9, 2025 $ 0.0209
-8.07%
$ 2.31 million $ 155,341
Jun 8, 2025 $ 0.0228
+0.51%
$ 2.51 million $ 105,279
Jun 7, 2025 $ 0.0227
-0.87%
$ 2.5 million $ 109,611
Jun 6, 2025 $ 0.0229
+0.69%
$ 2.52 million $ 93,020
Jun 5, 2025 $ 0.0227
-0.58%
$ 2.51 million $ 107,822
Jun 4, 2025 $ 0.0228
+0.62%
$ 2.52 million $ 103,403
Jun 3, 2025 $ 0.0227
+0.29%
$ 2.51 million $ 81,702
Jun 2, 2025 $ 0.0226
+3.51%
$ 2.5 million $ 111,774
Jun 1, 2025 $ 0.0219
+3.32%
$ 2.41 million $ 129,479
May 31, 2025 $ 0.0212
-4.07%
$ 2.34 million $ 100,094
May 30, 2025 $ 0.0221
+2.88%
$ 2.43 million $ 99,583
May 29, 2025 $ 0.0214
+4.26%
$ 2.37 million $ 69,154
May 28, 2025 $ 0.0206
+1.83%
$ 2.27 million $ 110,987
May 27, 2025 $ 0.0202
+1.04%
$ 2.23 million $ 116,961
May 26, 2025 $ 0.02
-0.02%
$ 2.21 million $ 126,883
May 25, 2025 $ 0.02
-0.02%
$ 2.21 million $ 105,180
May 24, 2025 $ 0.02
-0.05%
$ 2.21 million $ 121,441
May 23, 2025 $ 0.02
+0.08%
$ 2.21 million $ 107,604
May 22, 2025 $ 0.02
+1.09%
$ 2.21 million $ 103,599
May 21, 2025 $ 0.0198
-18.82%
$ -- $ 58,919
May 20, 2025 $ 0.0244
-0.22%
$ -- $ 68,565
May 19, 2025 $ 0.0245
+0.54%
$ -- $ 76,292
May 18, 2025 $ 0.0243
-0.09%
$ -- $ 75,653
May 17, 2025 $ 0.0244
-0.26%
$ -- $ 78,047
May 16, 2025 $ 0.0244
+0.22%
$ -- $ 72,039
May 15, 2025 $ 0.0244
+0.82%
$ -- $ 73,284
May 14, 2025 $ 0.0242
-0.83%
$ -- $ 74,605
May 13, 2025 $ 0.0244
-0.21%
$ -- $ 76,467
May 12, 2025 $ 0.0244
+0.34%
$ -- $ 78,336
May 11, 2025 $ 0.0243
+0.56%
$ -- $ 88,424
May 10, 2025 $ 0.0242
-0.35%
$ -- $ 84,020
May 9, 2025 $ 0.0243
+0.01%
$ -- $ 74,688
May 8, 2025 $ 0.0243
-0.74%
$ -- $ 78,571
May 7, 2025 $ 0.0244
+0.22%
$ -- $ 71,838
May 6, 2025 $ 0.0244
+0.22%
$ -- $ 67,055
May 5, 2025 $ 0.0243
-0.11%
$ -- $ 73,626
May 4, 2025 $ 0.0244
+0.30%
$ -- $ 80,352
May 3, 2025 $ 0.0243
-0.35%
$ -- $ 72,567
May 2, 2025 $ 0.0244
+0.16%
$ -- $ 80,660