Cap Mercado $2.53T
1.64%
Volume 24h $158.03B
-5.71%
BTC % 54.08%
-0.09%
ETH % 9.48%
0.52%
Moedas
34.243
+2
Trocas
885
Última atualização
20 Segundos atrás
Preços históricos de Adamant Messenger (ADM), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Feb-20 2026 | $0.012288 | $0.01217 | $0.012365 | $0.012359 | $119,872 | $1,356,306 |
| Feb-19 2026 | $0.012356 | $0.012289 | $0.012594 | $0.012594 | $129,590 | $1,363,802 |
| Feb-18 2026 | $0.012604 | $0.012485 | $0.012604 | $0.012523 | $144,669 | $1,391,157 |
| Feb-17 2026 | $0.012567 | $0.012505 | $0.012616 | $0.012582 | $140,013 | $1,387,092 |
| Feb-16 2026 | $0.01256 | $0.012509 | $0.012598 | $0.012557 | $144,626 | $1,386,328 |
| Feb-15 2026 | $0.012558 | $0.012528 | $0.012619 | $0.012598 | $138,348 | $1,386,125 |
| Feb-14 2026 | $0.012618 | $0.01257 | $0.012806 | $0.0126 | $132,517 | $1,392,758 |
| Feb-13 2026 | $0.012613 | $0.012563 | $0.012836 | $0.012609 | $124,155 | $1,392,200 |
| Feb-12 2026 | $0.012607 | $0.012607 | $0.013085 | $0.013043 | $117,975 | $1,391,542 |
| Feb-11 2026 | $0.013078 | $0.012612 | $0.013078 | $0.012934 | $120,017 | $1,443,466 |
| Feb-10 2026 | $0.012887 | $0.012619 | $0.012887 | $0.012662 | $121,285 | $1,422,450 |
| Feb-09 2026 | $0.012668 | $0.012343 | $0.012683 | $0.012372 | $123,316 | $1,398,194 |
| Feb-08 2026 | $0.012392 | $0.012058 | $0.012392 | $0.012085 | $123,405 | $1,367,774 |
| Feb-07 2026 | $0.012099 | $0.012025 | $0.012133 | $0.012116 | $117,444 | $1,335,438 |
| Feb-06 2026 | $0.012111 | $0.01206 | $0.012128 | $0.01208 | $127,033 | $1,336,710 |