ADAMANT Messenger Historical Data

ADM Page 10
Download
Date Close Price change Market cap Trading volume
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
Jan 29, 2025 $ 0.0279
+2.42%
$ -- $ 145,884
Jan 28, 2025 $ 0.0273
-0.75%
$ -- $ 77,930
Jan 27, 2025 $ 0.0275
-2.55%
$ -- $ 58,358
Jan 26, 2025 $ 0.0282
+0.54%
$ -- $ 101,430
Jan 25, 2025 $ 0.028
-1.54%
$ -- $ 182,916
Jan 24, 2025 $ 0.0285
+1.44%
$ -- $ 185,844
Jan 23, 2025 $ 0.0281
-0.63%
$ -- $ 181,577
Jan 22, 2025 $ 0.0283
+1.60%
$ -- $ 302,578
Jan 21, 2025 $ 0.0279
+0.40%
$ -- $ 279,819
Jan 20, 2025 $ 0.0278
+1.61%
$ -- $ 210,350
Jan 19, 2025 $ 0.0273
+3.41%
$ -- $ 348,175
Jan 18, 2025 $ 0.0264
-0.27%
$ -- $ 292,564
Jan 17, 2025 $ 0.0265
-0.41%
$ -- $ 213,196
Jan 16, 2025 $ 0.0266
+0.29%
$ -- $ 204,607
Jan 15, 2025 $ 0.0265
+2.89%
$ -- $ 237,074
Jan 14, 2025 $ 0.0258
-1.22%
$ -- $ 475,685
Jan 13, 2025 $ 0.0261
-2.43%
$ -- $ 371,525
Jan 12, 2025 $ 0.0267
+1.49%
$ -- $ 212,593
Jan 11, 2025 $ 0.0261
-0.35%
$ -- $ 26,532
Jan 10, 2025 $ 0.0262
+0.32%
$ -- $ 24,839
Jan 9, 2025 $ 0.0262
+1.15%
$ -- $ 32,586
Jan 8, 2025 $ 0.0259
+2.17%
$ -- $ 74,749
Jan 7, 2025 $ 0.0254
-0.63%
$ -- $ 38,863
Jan 6, 2025 $ 0.0256
-0.41%
$ -- $ 39,993
Jan 5, 2025 $ 0.0257
+0.72%
$ -- $ 79,913
Jan 4, 2025 $ 0.0255
+3.13%
$ -- $ 172,375
Jan 3, 2025 $ 0.0247
+1.80%
$ -- $ 223,065
Jan 2, 2025 $ 0.0243
+0.39%
$ -- $ 109,282
Jan 1, 2025 $ 0.0242
+1.68%
$ -- $ 178,932