ADAMANT Messenger Historical Data

ADM Page 10
Download
Date Close Price change Market cap Trading volume
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
Mar 13, 2025 $ 0.0246
+1.07%
$ -- $ 53,156
Mar 12, 2025 $ 0.0243
-0.81%
$ -- $ 78,584
Mar 11, 2025 $ 0.0245
-0.44%
$ -- $ 90,168
Mar 10, 2025 $ 0.0247
-0.20%
$ -- $ 118,120
Mar 9, 2025 $ 0.0247
-0.13%
$ -- $ 124,217
Mar 8, 2025 $ 0.0247
+2.97%
$ -- $ 97,248
Mar 7, 2025 $ 0.024
-13.43%
$ -- $ 108,222
Mar 6, 2025 $ 0.0277
-1.75%
$ -- $ 84,027
Mar 5, 2025 $ 0.0282
+0.00%
$ -- $ 94,711
Mar 4, 2025 $ 0.0282
+0.06%
$ -- $ 76,175
Mar 3, 2025 $ 0.0281
-1.54%
$ -- $ 225,043
Mar 2, 2025 $ 0.0286
-0.73%
$ -- $ 134,271
Mar 1, 2025 $ 0.0288
-3.71%
$ -- $ 154,246
Feb 28, 2025 $ 0.0299
+0.03%
$ -- $ 220,467
Feb 27, 2025 $ 0.0299
+4.17%
$ -- $ 187,863
Feb 26, 2025 $ 0.0287
-0.05%
$ -- $ 151,241
Feb 25, 2025 $ 0.0287
-0.67%
$ -- $ 131,673
Feb 24, 2025 $ 0.0289
+0.12%
$ -- $ 155,263
Feb 23, 2025 $ 0.0289
+0.05%
$ -- $ 168,771
Feb 22, 2025 $ 0.0289
+0.18%
$ -- $ 171,960
Feb 21, 2025 $ 0.0288
+0.64%
$ -- $ 154,909
Feb 20, 2025 $ 0.0286
-0.09%
$ -- $ 173,608
Feb 19, 2025 $ 0.0287
+0.18%
$ -- $ 185,991
Feb 18, 2025 $ 0.0286
-0.52%
$ -- $ 166,921
Feb 17, 2025 $ 0.0288
-0.70%
$ -- $ 169,819
Feb 16, 2025 $ 0.029
+0.11%
$ -- $ 125,929
Feb 15, 2025 $ 0.0289
+1.10%
$ -- $ 209,878
Feb 14, 2025 $ 0.0286
+0.55%
$ -- $ 162,156
Feb 13, 2025 $ 0.0285
-0.22%
$ -- $ 177,150
Feb 12, 2025 $ 0.0285
+0.35%
$ -- $ 183,572
Feb 11, 2025 $ 0.0284
-0.13%
$ -- $ 185,005
Feb 10, 2025 $ 0.0285
-0.65%
$ -- $ 181,017
Feb 9, 2025 $ 0.0286
-0.13%
$ -- $ 175,034
Feb 8, 2025 $ 0.0287
+0.14%
$ -- $ 192,552
Feb 7, 2025 $ 0.0286
-0.55%
$ -- $ 193,771
Feb 6, 2025 $ 0.0288
+0.21%
$ -- $ 172,738
Feb 5, 2025 $ 0.0287
-0.87%
$ -- $ 178,105
Feb 4, 2025 $ 0.029
-0.94%
$ -- $ 184,049
Feb 3, 2025 $ 0.0293
-0.14%
$ -- $ 249,926
Feb 2, 2025 $ 0.0293
-0.52%
$ -- $ 353,379
Feb 1, 2025 $ 0.0295
+0.63%
$ -- $ 318,713
Jan 31, 2025 $ 0.0293
+3.20%
$ -- $ 287,810
Jan 30, 2025 $ 0.0284
+1.67%
$ -- $ 291,945