ADAMANT Messenger Historical Data

ADM Page 7
Download
Date Close Price change Market cap Trading volume
Jul 19, 2025 $ 0.0177
-2.21%
$ 1.96 million $ 34,258
Jul 18, 2025 $ 0.0181
+2.05%
$ 2 million $ 34,441
Jul 17, 2025 $ 0.0178
-0.86%
$ 1.96 million $ 34,641
Jul 16, 2025 $ 0.0179
+0.60%
$ 1.98 million $ 30,257
Jul 15, 2025 $ 0.0178
-0.08%
$ 1.96 million $ 31,604
Jul 14, 2025 $ 0.0178
-3.13%
$ 1.97 million $ 33,472
Jul 13, 2025 $ 0.0184
+0.07%
$ 2.03 million $ 50,602
Jul 12, 2025 $ 0.0184
-1.52%
$ 2.03 million $ 51,830
Jul 11, 2025 $ 0.0187
+0.16%
$ 2.06 million $ 41,513
Jul 10, 2025 $ 0.0184
+0.08%
$ 2.03 million $ 42,465
Jul 9, 2025 $ 0.0184
-0.74%
$ 2.03 million $ 55,737
Jul 8, 2025 $ 0.0184
+0.18%
$ 2.03 million $ 54,560
Jul 7, 2025 $ 0.0184
+0.08%
$ 2.03 million $ 48,126
Jul 6, 2025 $ 0.0184
-0.07%
$ 2.03 million $ 60,707
Jul 5, 2025 $ 0.0184
-0.04%
$ 2.03 million $ 47,177
Jul 4, 2025 $ 0.0184
+0.12%
$ 2.03 million $ 56,901
Jul 3, 2025 $ 0.0183
-0.68%
$ 2.02 million $ 87,113
Jul 2, 2025 $ 0.0184
-20.42%
$ 2.04 million $ 28,806
Jul 1, 2025 $ 0.0232
+0.39%
$ 2.56 million $ 8,154
Jun 30, 2025 $ 0.0231
+0.78%
$ 2.55 million $ 10,035
Jun 29, 2025 $ 0.0229
+1.83%
$ 2.53 million $ 82,214
Jun 28, 2025 $ 0.0225
-1.95%
$ 2.48 million $ 81,532
Jun 27, 2025 $ 0.023
-0.01%
$ 2.53 million $ 26,281
Jun 26, 2025 $ 0.023
+2.86%
$ 2.53 million $ 85,669
Jun 25, 2025 $ 0.0223
+2.83%
$ 2.46 million $ 144,099
Jun 24, 2025 $ 0.0217
+3.58%
$ 2.39 million $ 134,158
Jun 23, 2025 $ 0.0209
-10.41%
$ 2.31 million $ 76,926
Jun 22, 2025 $ 0.0234
+1.23%
$ 2.58 million $ 12,526
Jun 21, 2025 $ 0.0231
-1.16%
$ 2.55 million $ 11,134
Jun 20, 2025 $ 0.0234
+1.57%
$ 2.58 million $ 11,225
Jun 19, 2025 $ 0.023
-0.46%
$ 2.54 million $ 55,815
Jun 18, 2025 $ 0.0231
+0.87%
$ 2.55 million $ 108,298
Jun 17, 2025 $ 0.0229
+1.67%
$ 2.53 million $ 131,912
Jun 16, 2025 $ 0.0225
+0.26%
$ 2.49 million $ 130,218
Jun 15, 2025 $ 0.0225
+1.20%
$ 2.48 million $ 122,055
Jun 14, 2025 $ 0.0222
+1.92%
$ 2.45 million $ 128,692
Jun 13, 2025 $ 0.0218
+2.53%
$ 2.4 million $ 114,905
Jun 12, 2025 $ 0.0212
+3.47%
$ 2.34 million $ 125,564
Jun 11, 2025 $ 0.0205
+6.90%
$ 2.27 million $ 79,750
Jun 10, 2025 $ 0.0192
-8.21%
$ 2.12 million $ 70,746
Jun 9, 2025 $ 0.0209
-8.07%
$ 2.31 million $ 155,341
Jun 8, 2025 $ 0.0228
+0.51%
$ 2.51 million $ 105,279
Jun 7, 2025 $ 0.0227
-0.87%
$ 2.5 million $ 109,611
Jun 6, 2025 $ 0.0229
+0.69%
$ 2.52 million $ 93,020
Jun 5, 2025 $ 0.0227
-0.58%
$ 2.51 million $ 107,822
Jun 4, 2025 $ 0.0228
+0.62%
$ 2.52 million $ 103,403
Jun 3, 2025 $ 0.0227
+0.29%
$ 2.51 million $ 81,702
Jun 2, 2025 $ 0.0226
+3.51%
$ 2.5 million $ 111,774
Jun 1, 2025 $ 0.0219
+3.32%
$ 2.41 million $ 129,479
May 31, 2025 $ 0.0212
-4.07%
$ 2.34 million $ 100,094