ADAMANT Messenger Historical Data

ADM Page 21
Download
Date Close Price change Market cap Trading volume
Dec 10, 2021 $ 0.0104
-5.22%
$ 2.08 million $ 66
Dec 9, 2021 $ 0.011
-5.56%
$ 2.2 million $ 51
Dec 8, 2021 $ 0.0116
-0.19%
$ 2.32 million $ 335
Dec 7, 2021 $ 0.0117
-23.25%
$ 2.33 million $ 248
Dec 6, 2021 $ 0.0152
+2.29%
$ 3.03 million $ 49
Dec 5, 2021 $ 0.0148
-3.11%
$ 2.96 million $ 6
Dec 4, 2021 $ 0.0152
-8.34%
$ 3.05 million $ 113
Dec 3, 2021 $ 0.0166
-4.96%
$ 3.33 million $ 153
Dec 2, 2021 $ 0.0175
-1.16%
$ 3.5 million $ 156
Dec 1, 2021 $ 0.0177
+0.57%
$ 3.54 million $ 164
Nov 30, 2021 $ 0.0177
-1.16%
$ 3.53 million $ 166
Nov 29, 2021 $ 0.0179
-5.08%
$ 3.58 million $ 168
Nov 28, 2021 $ 0.0177
+4.52%
$ 3.54 million $ 146
Nov 27, 2021 $ 0.0169
-6.08%
$ 3.38 million $ 112
Nov 26, 2021 $ 0.0179
-8.23%
$ 3.57 million $ 3
Nov 25, 2021 $ 0.0194
+5.82%
$ 3.89 million $ 230
Nov 24, 2021 $ 0.0183
-0.74%
$ 3.67 million $ 145
Nov 23, 2021 $ 0.0184
+2.39%
$ 3.69 million $ 143
Nov 22, 2021 $ 0.018
-3.89%
$ 3.61 million $ 87
Nov 21, 2021 $ 0.0188
-1.79%
$ 3.75 million $ 165
Nov 20, 2021 $ 0.0191
+2.66%
$ 3.82 million $ 185
Nov 19, 2021 $ 0.0186
+8.89%
$ 3.72 million $ 206
Nov 18, 2021 $ 0.0176
+3.24%
$ 3.52 million $ 63
Nov 17, 2021 $ 0.0193
+0.56%
$ 3.87 million $ 0
Nov 16, 2021 $ 0.0193
-7.89%
$ 3.86 million $ 58
Nov 15, 2021 $ 0.021
-5.76%
$ 4.2 million $ 1
Nov 14, 2021 $ 0.0222
-4.26%
$ 4.44 million $ 108
Nov 13, 2021 $ 0.0232
+3.12%
$ 4.64 million $ 29
Nov 12, 2021 $ 0.0225
+11.86%
$ 4.49 million $ 43
Nov 11, 2021 $ 0.0201
-6.03%
$ 4.02 million $ 97
Nov 10, 2021 $ 0.0214
+3.20%
$ 4.29 million $ 86
Nov 9, 2021 $ 0.0208
-14.76%
$ 4.15 million $ 283
Nov 8, 2021 $ 0.0243
+6.68%
$ 4.86 million $ 195
Nov 7, 2021 $ 0.0227
+0.05%
$ 4.55 million $ 151
Nov 6, 2021 $ 0.0227
+0.62%
$ 4.54 million $ 84
Nov 5, 2021 $ 0.0226
+5.07%
$ 4.52 million $ 461
Nov 4, 2021 $ 0.0215
+18.35%
$ 4.3 million $ 19
Nov 3, 2021 $ 0.0182
-15.51%
$ 3.63 million $ 10
Nov 2, 2021 $ 0.0214
+10.15%
$ 4.28 million $ 118
Nov 1, 2021 $ 0.0194
+6.89%
$ 3.89 million $ 476
Oct 31, 2021 $ 0.0182
-23.68%
$ 3.64 million $ 2,374
Oct 30, 2021 $ 0.0238
+19.79%
$ 4.76 million $ 233
Oct 29, 2021 $ 0.0199
-15.05%
$ 3.98 million $ 456
Oct 28, 2021 $ 0.0234
+0.18%
$ 4.68 million $ 230
Oct 27, 2021 $ 0.0234
+21.10%
$ 4.67 million $ 523
Oct 26, 2021 $ 0.0193
-21.88%
$ 3.86 million $ 321
Oct 25, 2021 $ 0.0247
+29.44%
$ 4.94 million $ 268
Oct 24, 2021 $ 0.0191
-12.87%
$ 3.82 million $ 859
Oct 23, 2021 $ 0.0216
+10.28%
$ 4.33 million $ 2,343
Oct 22, 2021 $ 0.0201
-11.47%
$ 4.03 million $ 3,058