Cap Mercado $3.27T
-2.93%
Volume 24h $264.63B
1.21%
BTC % 54.69%
-0.18%
ETH % 11.21%
-0.98%
Moedas
33.766
+6
Trocas
885
Última atualização
2 Minutos 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 |
|---|---|---|---|---|---|---|
| Dec-05 2025 | $0.013804 | $0.013775 | $0.013859 | $0.013851 | $22,103 | $1,523,589 |
| Dec-04 2025 | $0.013873 | $0.013712 | $0.014058 | $0.014058 | $25,466 | $1,531,229 |
| Dec-03 2025 | $0.014053 | $0.014053 | $0.014184 | $0.014182 | $15,366 | $1,551,123 |
| Dec-02 2025 | $0.014169 | $0.013967 | $0.014437 | $0.014406 | $14,195 | $1,563,876 |
| Dec-01 2025 | $0.014447 | $0.014447 | $0.014766 | $0.014485 | $7,455 | $1,594,536 |
| Nov-30 2025 | $0.014497 | $0.014174 | $0.0145 | $0.014293 | $24,156 | $1,600,109 |
| Nov-29 2025 | $0.014303 | $0.0143 | $0.014374 | $0.014342 | $55,947 | $1,578,727 |
| Nov-28 2025 | $0.014339 | $0.014186 | $0.014386 | $0.014191 | $66,611 | $1,582,652 |
| Nov-27 2025 | $0.014196 | $0.01417 | $0.014227 | $0.014225 | $61,726 | $1,566,828 |
| Nov-26 2025 | $0.014173 | $0.014106 | $0.014208 | $0.014169 | $63,477 | $1,564,341 |
| Nov-25 2025 | $0.014205 | $0.014092 | $0.014232 | $0.014196 | $58,528 | $1,567,891 |
| Nov-24 2025 | $0.01419 | $0.014078 | $0.014385 | $0.014385 | $66,329 | $1,566,172 |
| Nov-23 2025 | $0.014421 | $0.014226 | $0.014487 | $0.014437 | $55,466 | $1,591,723 |
| Nov-22 2025 | $0.014444 | $0.014374 | $0.014505 | $0.01446 | $38,566 | $1,594,267 |
| Nov-21 2025 | $0.014478 | $0.014478 | $0.014651 | $0.014651 | $31,142 | $1,597,959 |