Market Cap $4.14T
-0.92%
Volume 24h $378.68B
12.44%
BTC % 54.91%
-0.31%
ETH % 12.53%
0.71%
Coins
32.821
+10
Exchanges
885
Last update
58 Seconds ago
Adamant Messenger (ADM) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $0.015793 | $0.015786 | $0.015936 | $0.015806 | $84,340 | $1,743,118 |
| Aug-18 2025 | $0.015913 | $0.015848 | $0.015951 | $0.0159 | $126,309 | $1,756,380 |
| Aug-17 2025 | $0.015895 | $0.01571 | $0.015973 | $0.015715 | $133,964 | $1,754,441 |
| Aug-16 2025 | $0.015767 | $0.015691 | $0.015961 | $0.015899 | $123,666 | $1,740,317 |
| Aug-15 2025 | $0.01589 | $0.015756 | $0.015927 | $0.015919 | $153,988 | $1,753,841 |
| Aug-14 2025 | $0.015903 | $0.010568 | $0.016007 | $0.011466 | $160,696 | $1,755,308 |
| Aug-13 2025 | $0.012 | $0.00910437 | $0.015787 | $0.01569 | $269,767 | $1,324,538 |
| Aug-12 2025 | $0.015707 | $0.015562 | $0.016081 | $0.015616 | $185,953 | $1,733,640 |
| Aug-11 2025 | $0.015617 | $0.015304 | $0.016131 | $0.015304 | $205,600 | $1,723,680 |
| Aug-10 2025 | $0.015837 | $0.015837 | $0.017383 | $0.017383 | $172,450 | $1,748,045 |
| Aug-09 2025 | $0.017351 | $0.017351 | $0.017482 | $0.017412 | $65,093 | $1,915,130 |
| Aug-08 2025 | $0.017423 | $0.017382 | $0.018415 | $0.017406 | $60,455 | $1,923,042 |
| Aug-07 2025 | $0.017467 | $0.017403 | $0.019715 | $0.019133 | $66,621 | $1,927,877 |
| Aug-06 2025 | $0.017414 | $0.017229 | $0.022171 | $0.018533 | $106,849 | $1,922,066 |
| Aug-05 2025 | $0.017385 | $0.016342 | $0.017441 | $0.017293 | $100,243 | $1,918,799 |