ADAMANT Messenger Historical Data

ADM Page 4
Download
Date Close Price change Market cap Trading volume
Dec 16, 2025 $ 0.014
+0.34%
$ 1.55 million $ 7,155
Dec 15, 2025 $ 0.014
+0.08%
$ 1.54 million $ 6,591
Dec 14, 2025 $ 0.014
-0.52%
$ 1.54 million $ 6,557
Dec 13, 2025 $ 0.0141
+0.48%
$ 1.55 million $ 7,709
Dec 12, 2025 $ 0.014
+0.56%
$ 1.54 million $ 8,710
Dec 11, 2025 $ 0.0139
-0.36%
$ 1.53 million $ 6,240
Dec 10, 2025 $ 0.014
+0.17%
$ 1.54 million $ 6,381
Dec 9, 2025 $ 0.0139
-0.55%
$ 1.54 million $ 6,383
Dec 8, 2025 $ 0.014
+0.36%
$ 1.55 million $ 6,080
Dec 7, 2025 $ 0.014
+0.61%
$ 1.54 million $ 7,060
Dec 6, 2025 $ 0.0139
-0.63%
$ 1.53 million $ 6,711
Dec 5, 2025 $ 0.014
+0.44%
$ 1.54 million $ 8,289
Dec 4, 2025 $ 0.0139
-2.17%
$ 1.53 million $ 11,776
Dec 3, 2025 $ 0.0142
-2.83%
$ 1.57 million $ 6,017
Dec 2, 2025 $ 0.0146
-1.67%
$ 1.61 million $ 895
Dec 1, 2025 $ 0.0149
+4.32%
$ 1.64 million $ 376
Nov 30, 2025 $ 0.0142
+1.10%
$ 1.57 million $ 1,860
Nov 29, 2025 $ 0.0141
-0.57%
$ 1.56 million $ 29,598
Nov 28, 2025 $ 0.0142
+1.95%
$ 1.56 million $ 35,363
Nov 27, 2025 $ 0.014
+0.32%
$ 1.53 million $ 33,833
Nov 26, 2025 $ 0.0139
-0.01%
$ 1.54 million $ 35,146
Nov 25, 2025 $ 0.0139
-0.19%
$ 1.53 million $ 31,841
Nov 24, 2025 $ 0.0139
-3.18%
$ 1.54 million $ 37,361
Nov 23, 2025 $ 0.0144
-0.43%
$ 1.59 million $ 37,096
Nov 22, 2025 $ 0.0144
-0.60%
$ 1.6 million $ 24,917
Nov 21, 2025 $ 0.0145
-2.81%
$ 1.6 million $ 18,361
Nov 20, 2025 $ 0.015
+0.29%
$ 1.65 million $ 10,315
Nov 19, 2025 $ 0.0149
-1.04%
$ 1.65 million $ 8,141
Nov 18, 2025 $ 0.0151
+0.65%
$ 1.66 million $ 7,084
Nov 17, 2025 $ 0.015
+0.37%
$ 1.65 million $ 9,472
Nov 16, 2025 $ 0.0149
+1.44%
$ 1.65 million $ 8,868
Nov 15, 2025 $ 0.0147
-0.06%
$ 1.62 million $ 22,438
Nov 14, 2025 $ 0.0147
+0.22%
$ 1.62 million $ 16,666
Nov 13, 2025 $ 0.0147
-0.01%
$ 1.62 million $ 25,588
Nov 12, 2025 $ 0.0146
+0.11%
$ 1.62 million $ 28,795
Nov 11, 2025 $ 0.0145
+0.32%
$ 1.61 million $ 28,883
Nov 10, 2025 $ 0.0145
+0.52%
$ 1.6 million $ 23,719
Nov 9, 2025 $ 0.0144
+0.02%
$ 1.59 million $ 20,565
Nov 8, 2025 $ 0.0144
-0.67%
$ 1.59 million $ 21,968
Nov 7, 2025 $ 0.0145
+0.65%
$ 1.6 million $ 24,820
Nov 6, 2025 $ 0.0144
+0.28%
$ 1.59 million $ 24,645
Nov 5, 2025 $ 0.0144
-2.82%
$ 1.59 million $ 15,887
Nov 4, 2025 $ 0.0148
+0.71%
$ 1.63 million $ 11,082
Nov 3, 2025 $ 0.0147
+0.57%
$ 1.62 million $ 21,282
Nov 2, 2025 $ 0.0146
+0.21%
$ 1.61 million $ 25,404
Nov 1, 2025 $ 0.0146
-0.15%
$ 1.61 million $ 22,939
Oct 31, 2025 $ 0.0146
+0.37%
$ 1.61 million $ 24,169
Oct 30, 2025 $ 0.0146
+0.12%
$ 1.61 million $ 27,523
Oct 29, 2025 $ 0.0145
-0.20%
$ 1.6 million $ 26,314
Oct 28, 2025 $ 0.0146
+0.09%
$ 1.61 million $ 27,181