Adamant Historical Data

ADDY Page 3
Download
Date Close Price change Market cap Trading volume
Feb 22, 2025 $ 0.021
+2.49%
$ 89,116 $ 241
Feb 21, 2025 $ 0.0204
-4.21%
$ 86,781 $ 449
Feb 20, 2025 $ 0.0214
+0.92%
$ 91,122 $ 98
Feb 19, 2025 $ 0.0212
+1.56%
$ 90,188 $ 7
Feb 18, 2025 $ 0.0209
-1.94%
$ 88,704 $ 22
Feb 17, 2025 $ 0.0214
+2.10%
$ 91,133 $ 53
Feb 16, 2025 $ 0.0209
-1.45%
$ 89,030 $ 2
Feb 15, 2025 $ 0.0212
-0.89%
$ 90,110 $ 3
Feb 14, 2025 $ 0.0213
+1.87%
$ 90,584 $ 13
Feb 13, 2025 $ 0.0209
-1.88%
$ 88,990 $ 15
Feb 12, 2025 $ 0.0215
+4.60%
$ 91,482 $ 69
Feb 11, 2025 $ 0.0205
-1.87%
$ 87,290 $ 17
Feb 10, 2025 $ 0.021
+0.96%
$ 89,225 $ 60
Feb 9, 2025 $ 0.0207
+0.31%
$ 88,178 $ 20
Feb 8, 2025 $ 0.0207
+0.28%
$ 88,107 $ 8
Feb 7, 2025 $ 0.0205
-3.79%
$ 87,283 $ 57
Feb 6, 2025 $ 0.0211
-3.52%
$ 89,718 $ 25
Feb 5, 2025 $ 0.0219
+1.14%
$ 92,901 $ 61
Feb 4, 2025 $ 0.0216
-7.06%
$ 91,789 $ 155
Feb 3, 2025 $ 0.0232
+1.36%
$ 98,676 $ 346
Feb 2, 2025 $ 0.0229
-9.05%
$ 97,187 $ 79
Feb 1, 2025 $ 0.025
-4.67%
$ 106,216 $ 56
Jan 31, 2025 $ 0.0262
+2.25%
$ 111,155 $ 54
Jan 30, 2025 $ 0.0256
+4.16%
$ 108,979 $ 36
Jan 29, 2025 $ 0.0246
+0.02%
$ 104,617 $ 37
Jan 28, 2025 $ 0.0244
-2.96%
$ 103,754 $ 59
Jan 27, 2025 $ 0.0251
-2.97%
$ 106,470 $ 111
Jan 26, 2025 $ 0.0259
-1.08%
$ 109,867 $ 14
Jan 25, 2025 $ 0.0261
+0.96%
$ 111,135 $ 15
Jan 24, 2025 $ 0.0261
+0.29%
$ 110,959 $ 213
Jan 23, 2025 $ 0.026
+0.66%
$ 110,391 $ 55
Jan 22, 2025 $ 0.0254
-4.16%
$ 107,941 $ 218
Jan 21, 2025 $ 0.0264
-2.04%
$ 112,193 $ 1,471
Jan 20, 2025 $ 0.0271
-0.22%
$ 115,091 $ 100
Jan 19, 2025 $ 0.0266
-2.11%
$ 113,078 $ 660
Jan 18, 2025 $ 0.0277
-4.78%
$ 117,726 $ 83
Jan 17, 2025 $ 0.0291
+4.64%
$ 123,692 $ 47
Jan 16, 2025 $ 0.0278
-3.18%
$ 117,944 $ 217
Jan 15, 2025 $ 0.0289
+4.01%
$ 122,739 $ 816
Jan 14, 2025 $ 0.0276
+2.56%
$ 117,498 $ 48
Jan 13, 2025 $ 0.027
-4.92%
$ 114,626 $ 224
Jan 12, 2025 $ 0.0282
+6.21%
$ 120,012 $ 195
Jan 11, 2025 $ 0.0265
-6.25%
$ 112,721 $ 19
Jan 10, 2025 $ 0.0283
+1.73%
$ 120,458 $ 110
Jan 9, 2025 $ 0.0278
-3.44%
$ 118,199 $ 51
Jan 8, 2025 $ 0.0288
-2.23%
$ 122,421 $ 49
Jan 7, 2025 $ 0.0294
-7.27%
$ 124,978 $ 292
Jan 6, 2025 $ 0.0318
+1.10%
$ 134,955 $ 101
Jan 5, 2025 $ 0.0314
-0.27%
$ 133,434 $ 103
Jan 4, 2025 $ 0.0314
+2.20%
$ 133,523 $ 112