ADAMANT Messenger Historical Data

ADM Page 8
Download
Date Close Price change Market cap Trading volume
May 2, 2025 $ 0.0244
+0.16%
$ -- $ 80,660
May 1, 2025 $ 0.0243
-0.22%
$ -- $ 83,317
Apr 30, 2025 $ 0.0244
+1.42%
$ -- $ 70,798
Apr 29, 2025 $ 0.0249
+2.70%
$ -- $ 56,194
Apr 28, 2025 $ 0.0242
-0.33%
$ -- $ 78,939
Apr 27, 2025 $ 0.0243
-0.17%
$ -- $ 77,612
Apr 26, 2025 $ 0.0243
+0.20%
$ -- $ 77,742
Apr 25, 2025 $ 0.0243
-0.47%
$ -- $ 81,982
Apr 24, 2025 $ 0.0244
+0.48%
$ -- $ 79,348
Apr 23, 2025 $ 0.0243
-0.07%
$ -- $ 77,437
Apr 22, 2025 $ 0.0243
-0.65%
$ -- $ 78,484
Apr 21, 2025 $ 0.0244
+0.15%
$ -- $ 76,619
Apr 20, 2025 $ 0.0244
+0.58%
$ -- $ 82,509
Apr 19, 2025 $ 0.0242
-0.49%
$ -- $ 80,436
Apr 18, 2025 $ 0.0244
+0.10%
$ -- $ 86,943
Apr 17, 2025 $ 0.0243
-0.25%
$ -- $ 74,239
Apr 16, 2025 $ 0.0244
-0.20%
$ -- $ 87,224
Apr 15, 2025 $ 0.0245
+0.43%
$ -- $ 86,630
Apr 14, 2025 $ 0.0243
-0.22%
$ -- $ 67,175
Apr 13, 2025 $ 0.0244
+0.28%
$ -- $ 78,224
Apr 12, 2025 $ 0.0243
-0.20%
$ -- $ 72,812
Apr 11, 2025 $ 0.0244
-0.50%
$ -- $ 61,445
Apr 10, 2025 $ 0.0245
+0.41%
$ -- $ 48,602
Apr 9, 2025 $ 0.0244
-0.23%
$ -- $ 58,345
Apr 8, 2025 $ 0.0245
+0.27%
$ -- $ 47,601
Apr 7, 2025 $ 0.0244
+0.37%
$ -- $ 34,119
Apr 6, 2025 $ 0.0243
-0.25%
$ -- $ 39,536
Apr 5, 2025 $ 0.0244
-0.05%
$ -- $ 44,980
Apr 4, 2025 $ 0.0244
-0.39%
$ -- $ 40,266
Apr 3, 2025 $ 0.0245
+0.00%
$ -- $ 43,829
Apr 2, 2025 $ 0.0245
+0.57%
$ -- $ 42,717
Apr 1, 2025 $ 0.0244
-0.23%
$ -- $ 49,221
Mar 31, 2025 $ 0.0245
-1.33%
$ -- $ 48,276
Mar 30, 2025 $ 0.0248
-2.12%
$ -- $ 84,854
Mar 29, 2025 $ 0.0253
+2.96%
$ -- $ 96,211
Mar 28, 2025 $ 0.0246
+4.24%
$ -- $ 81,551
Mar 27, 2025 $ 0.0236
+0.06%
$ -- $ 93,661
Mar 26, 2025 $ 0.0236
-4.64%
$ -- $ 78,534
Mar 25, 2025 $ 0.0248
-0.02%
$ -- $ 87,393
Mar 24, 2025 $ 0.0248
-0.67%
$ -- $ 87,418
Mar 23, 2025 $ 0.0249
+0.15%
$ -- $ 82,348
Mar 22, 2025 $ 0.0249
+1.06%
$ -- $ 83,247
Mar 21, 2025 $ 0.0246
+0.40%
$ -- $ 67,986
Mar 20, 2025 $ 0.0245
-1.19%
$ -- $ 50,381
Mar 19, 2025 $ 0.0248
+0.40%
$ -- $ 62,849
Mar 18, 2025 $ 0.0247
-0.98%
$ -- $ 59,793
Mar 17, 2025 $ 0.025
+0.02%
$ -- $ 57,330
Mar 16, 2025 $ 0.025
+0.47%
$ -- $ 73,520
Mar 15, 2025 $ 0.0249
+0.70%
$ -- $ 69,976
Mar 14, 2025 $ 0.0247
+0.55%
$ -- $ 55,412