Cap Mercado $2.50T
-0.06%
Volume 24h $96.56B
9.33%
BTC % 53.89%
0.03%
ETH % 9.95%
0.4%
Moedas
34.457
+1
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 |
|---|---|---|---|---|---|---|
| Apr-04 2026 | $0.011314 | $0.011309 | $0.011454 | $0.011398 | $93,399 | $1,248,769 |
| Apr-03 2026 | $0.011357 | $0.011349 | $0.011463 | $0.011397 | $92,540 | $1,253,561 |
| Apr-02 2026 | $0.011391 | $0.011384 | $0.011523 | $0.011439 | $93,308 | $1,257,330 |
| Apr-01 2026 | $0.011459 | $0.011374 | $0.011483 | $0.011393 | $109,678 | $1,264,846 |
| Mar-31 2026 | $0.011396 | $0.01135 | $0.01143 | $0.011424 | $115,467 | $1,257,895 |
| Mar-30 2026 | $0.011427 | $0.011362 | $0.011476 | $0.011371 | $128,611 | $1,261,240 |
| Mar-29 2026 | $0.011375 | $0.011369 | $0.011478 | $0.011421 | $131,418 | $1,255,552 |
| Mar-28 2026 | $0.011418 | $0.011412 | $0.011505 | $0.011447 | $128,642 | $1,260,224 |
| Mar-27 2026 | $0.01145 | $0.011429 | $0.011531 | $0.01144 | $128,766 | $1,263,801 |
| Mar-26 2026 | $0.011439 | $0.011439 | $0.011518 | $0.011447 | $129,260 | $1,262,567 |
| Mar-25 2026 | $0.011442 | $0.011304 | $0.011492 | $0.011304 | $125,515 | $1,262,910 |
| Mar-24 2026 | $0.011289 | $0.011138 | $0.011404 | $0.011309 | $71,906 | $1,246,031 |
| Mar-23 2026 | $0.011289 | $0.011222 | $0.011354 | $0.011276 | $32,063 | $1,246,043 |
| Mar-22 2026 | $0.011345 | $0.011226 | $0.011352 | $0.011241 | $40,313 | $1,252,231 |
| Mar-21 2026 | $0.011279 | $0.011196 | $0.011348 | $0.011348 | $42,104 | $1,244,931 |