ADAMANT Messenger Historical Data

ADM Page 8
Download
Date Close Price change Market cap Trading volume
May 30, 2025 $ 0.0221
+2.88%
$ 2.43 million $ 99,583
May 29, 2025 $ 0.0214
+4.26%
$ 2.37 million $ 69,154
May 28, 2025 $ 0.0206
+1.83%
$ 2.27 million $ 110,987
May 27, 2025 $ 0.0202
+1.04%
$ 2.23 million $ 116,961
May 26, 2025 $ 0.02
-0.02%
$ 2.21 million $ 126,883
May 25, 2025 $ 0.02
-0.02%
$ 2.21 million $ 105,180
May 24, 2025 $ 0.02
-0.05%
$ 2.21 million $ 121,441
May 23, 2025 $ 0.02
+0.08%
$ 2.21 million $ 107,604
May 22, 2025 $ 0.02
+1.09%
$ 2.21 million $ 103,599
May 21, 2025 $ 0.0198
-18.82%
$ -- $ 58,919
May 20, 2025 $ 0.0244
-0.22%
$ -- $ 68,565
May 19, 2025 $ 0.0245
+0.54%
$ -- $ 76,292
May 18, 2025 $ 0.0243
-0.09%
$ -- $ 75,653
May 17, 2025 $ 0.0244
-0.26%
$ -- $ 78,047
May 16, 2025 $ 0.0244
+0.22%
$ -- $ 72,039
May 15, 2025 $ 0.0244
+0.82%
$ -- $ 73,284
May 14, 2025 $ 0.0242
-0.83%
$ -- $ 74,605
May 13, 2025 $ 0.0244
-0.21%
$ -- $ 76,467
May 12, 2025 $ 0.0244
+0.34%
$ -- $ 78,336
May 11, 2025 $ 0.0243
+0.56%
$ -- $ 88,424
May 10, 2025 $ 0.0242
-0.35%
$ -- $ 84,020
May 9, 2025 $ 0.0243
+0.01%
$ -- $ 74,688
May 8, 2025 $ 0.0243
-0.74%
$ -- $ 78,571
May 7, 2025 $ 0.0244
+0.22%
$ -- $ 71,838
May 6, 2025 $ 0.0244
+0.22%
$ -- $ 67,055
May 5, 2025 $ 0.0243
-0.11%
$ -- $ 73,626
May 4, 2025 $ 0.0244
+0.30%
$ -- $ 80,352
May 3, 2025 $ 0.0243
-0.35%
$ -- $ 72,567
May 2, 2025 $ 0.0244
+0.16%
$ -- $ 80,660
May 1, 2025 $ 0.0243
-0.22%
$ -- $ 83,317
Apr 30, 2025 $ 0.0244
+1.42%
$ -- $ 70,798
Apr 29, 2025 $ 0.0249
+2.70%
$ -- $ 56,194
Apr 28, 2025 $ 0.0242
-0.33%
$ -- $ 78,939
Apr 27, 2025 $ 0.0243
-0.17%
$ -- $ 77,612
Apr 26, 2025 $ 0.0243
+0.20%
$ -- $ 77,742
Apr 25, 2025 $ 0.0243
-0.47%
$ -- $ 81,982
Apr 24, 2025 $ 0.0244
+0.48%
$ -- $ 79,348
Apr 23, 2025 $ 0.0243
-0.07%
$ -- $ 77,437
Apr 22, 2025 $ 0.0243
-0.65%
$ -- $ 78,484
Apr 21, 2025 $ 0.0244
+0.15%
$ -- $ 76,619
Apr 20, 2025 $ 0.0244
+0.58%
$ -- $ 82,509
Apr 19, 2025 $ 0.0242
-0.49%
$ -- $ 80,436
Apr 18, 2025 $ 0.0244
+0.10%
$ -- $ 86,943
Apr 17, 2025 $ 0.0243
-0.25%
$ -- $ 74,239
Apr 16, 2025 $ 0.0244
-0.20%
$ -- $ 87,224
Apr 15, 2025 $ 0.0245
+0.43%
$ -- $ 86,630
Apr 14, 2025 $ 0.0243
-0.22%
$ -- $ 67,175
Apr 13, 2025 $ 0.0244
+0.28%
$ -- $ 78,224
Apr 12, 2025 $ 0.0243
-0.20%
$ -- $ 72,812
Apr 11, 2025 $ 0.0244
-0.50%
$ -- $ 61,445