Adamant Historical Data

ADDY Page 4
Download
Date Close Price change Market cap Trading volume
Jan 3, 2025 $ 0.0308
+4.73%
$ 130,963 $ 288
Jan 2, 2025 $ 0.0294
+7.04%
$ 125,060 $ 1,254
Jan 1, 2025 $ 0.0275
+1.03%
$ 116,772 $ 484
Dec 31, 2024 $ 0.0271
-0.38%
$ 115,378 $ 42
Dec 30, 2024 $ 0.0273
+0.76%
$ 115,908 $ 278
Dec 29, 2024 $ 0.0271
-0.47%
$ 115,188 $ 141
Dec 28, 2024 $ 0.0272
+1.21%
$ 115,740 $ 35
Dec 27, 2024 $ 0.0267
-0.45%
$ 113,596 $ 236
Dec 26, 2024 $ 0.027
-3.23%
$ 114,713 $ 944
Dec 25, 2024 $ 0.028
+1.39%
$ 119,145 $ 360
Dec 24, 2024 $ 0.0277
+2.16%
$ 117,517 $ 141
Dec 23, 2024 $ 0.0271
+3.89%
$ 115,052 $ 95
Dec 22, 2024 $ 0.0261
-0.13%
$ 110,755 $ 345
Dec 21, 2024 $ 0.0261
-3.46%
$ 110,894 $ 196
Dec 20, 2024 $ 0.027
-1.95%
$ 114,852 $ 230
Dec 19, 2024 $ 0.0268
-6.35%
$ 113,900 $ 98
Dec 18, 2024 $ 0.0286
-9.15%
$ 121,643 $ 4,058
Dec 17, 2024 $ 0.0315
-2.75%
$ 133,886 $ 146
Dec 16, 2024 $ 0.0324
-0.79%
$ 137,667 $ 1,455
Dec 15, 2024 $ 0.0327
+0.98%
$ 138,767 $ 2,195
Dec 14, 2024 $ 0.0324
-0.90%
$ 137,575 $ 57
Dec 13, 2024 $ 0.0326
-0.58%
$ 138,695 $ 388
Dec 12, 2024 $ 0.0328
+2.11%
$ 139,369 $ 540
Dec 11, 2024 $ 0.032
+6.23%
$ 135,834 $ 432
Dec 10, 2024 $ 0.0301
-2.71%
$ 127,893 $ 170
Dec 9, 2024 $ 0.0309
-5.31%
$ 131,138 $ 610
Dec 8, 2024 $ 0.0326
-0.48%
$ 138,497 $ 116
Dec 7, 2024 $ 0.0327
+1.29%
$ 139,168 $ 97
Dec 6, 2024 $ 0.0327
+5.41%
$ 138,854 $ 156
Dec 5, 2024 $ 0.0308
+0.09%
$ 131,101 $ 130
Dec 3, 2024 $ 0.0294
-1.06%
$ 124,776 $ 66
Dec 2, 2024 $ 0.0297
-1.27%
$ 126,403 $ 124
Dec 1, 2024 $ 0.0301
-0.30%
$ 128,023 $ 18
Nov 30, 2024 $ 0.0302
+3.05%
$ 128,499 $ 47
Nov 29, 2024 $ 0.0293
+0.46%
$ 124,561 $ 7
Nov 28, 2024 $ 0.0291
-2.11%
$ 123,508 $ 47
Nov 27, 2024 $ 0.0297
+9.59%
$ 126,180 $ 73
Nov 26, 2024 $ 0.0271
-2.28%
$ 114,980 $ 29
Nov 25, 2024 $ 0.0276
+1.53%
$ 117,430 $ 99
Nov 24, 2024 $ 0.0272
-2.60%
$ 115,434 $ 40
Nov 23, 2024 $ 0.0277
+1.53%
$ 117,720 $ 288
Nov 22, 2024 $ 0.0271
-1.21%
$ 115,347 $ 55
Nov 21, 2024 $ 0.0275
+8.80%
$ -- $ 73
Nov 20, 2024 $ 0.0253
-0.93%
$ 107,288 $ 11
Nov 19, 2024 $ 0.0259
-1.34%
$ 109,254 $ 16
Nov 18, 2024 $ 0.0262
+3.68%
$ 111,525 $ 103
Nov 17, 2024 $ 0.0253
-2.08%
$ 107,516 $ 54
Nov 16, 2024 $ 0.0258
+1.86%
$ 109,812 $ 72
Nov 15, 2024 $ 0.0254
+1.46%
$ 107,842 $ 44
Nov 14, 2024 $ 0.025
-4.36%
$ 106,252 $ 155