Market Cap R$12.49T -2.47%
Volume 24h R$682.86B 17.18%
BTC % 50.62% 0.17%
ETH % 14.95% -1.27%
Coins 27.018 +34
Exchanges 885
Last update 50 Seconds ago
Adamant Messenger ADM

Adamant Messenger (ADM) Historical Price, Volume and Market Data by Date
Brazilian Real - BRL

R$ BRL $ USD Ƀ BTC
EUR € - Euro JPY ¥ - Yen GBP £ - British Pound Sterling ARS AR$ - Argentine Peso AUD AU$ - Australian Dollar BDT Tk - Bangladeshi Taka CAD CA$ - Canadian Dollar CLP CL$ - Chilean Peso CNY CN¥ - Chinese Yuan HKD HK$ - Hong Kong Dollar INR ₹ - Indian Rupee IDR Rp - Indonesian Rupiah SGD S$ - Singapore Dollar ILS ₪ - Israeli New Shekel KRW ₩ - Korean Won MYR RM - Malaysian Ringgit MXN MX$ - Mexican Peso PLN zł - Polish Zloty NZD NZ$ - New Zealand Dollar NGN ₦ - Nigerian Naira PKR ₨ - Pakistani Rupee PHP ₱ - Philippine Peso RUB ₽ - Russian Ruble ZAR R - South African Rand CHF CHF - Swiss Franc THB ฿ - Thai Baht TRY ₺ - Turkish Lira VES Bs. - Venezuelan Bolivar Soberano
Date Price Price Low Price High Price Open Volume 24h BRL Capitalization BRL
May-06 2024 R$0.151548 R$0.151022 R$0.152046 R$0.151801 R$4,614,433 R$16,726,481
May-05 2024 R$0.151807 R$0.150854 R$0.151807 R$0.150854 R$3,692,672 R$16,755,102
May-04 2024 R$0.151024 R$0.150068 R$0.151794 R$0.15014 R$3,632,236 R$16,668,665
May-03 2024 R$0.150301 R$0.150086 R$0.151258 R$0.151204 R$3,830,934 R$16,588,928
May-02 2024 R$0.151307 R$0.151043 R$0.151853 R$0.151396 R$3,698,502 R$16,699,917
May-01 2024 R$0.151329 R$0.151198 R$0.152406 R$0.152032 R$3,632,866 R$16,702,344
Apr-30 2024 R$0.151829 R$0.151644 R$0.152222 R$0.152188 R$3,778,776 R$16,757,551
Apr-29 2024 R$0.152659 R$0.151557 R$0.152659 R$0.15204 R$4,106,478 R$16,849,160
Apr-28 2024 R$0.151682 R$0.151363 R$0.152014 R$0.151406 R$3,765,114 R$16,741,311
Apr-27 2024 R$0.151557 R$0.150804 R$0.151561 R$0.150922 R$3,719,583 R$16,727,489
Apr-26 2024 R$0.150753 R$0.150753 R$0.151741 R$0.15166 R$3,840,048 R$16,638,812
Apr-25 2024 R$0.151876 R$0.151198 R$0.152273 R$0.151523 R$3,956,887 R$16,762,781
Apr-24 2024 R$0.151122 R$0.151122 R$0.152229 R$0.151584 R$3,876,285 R$16,679,532
Apr-23 2024 R$0.151628 R$0.150833 R$0.151768 R$0.151445 R$3,628,320 R$16,735,400
Apr-22 2024 R$0.151412 R$0.150027 R$0.151537 R$0.150027 R$3,136,357 R$16,711,487

Historical and market price analysis of Adamant Messenger (ADM), OHLC, OHLCV and Market Capitalization. Daily opening price, daily high price, daily low price, daily closing price, daily volume and market capitalization per day in Brazilian Real, analyzing 1903 days, from day 02-20-2019.

Important: The prices displayed are based on the US dollar, the price, price low, price high, price open, volume and capitalization columns are calculated at the current exchange rate, with a conversion rate of 1 USD = 5.0595 BRL.