Cap Mercado $4.15T
-0.04%
Volume 24h $314.09B
11.83%
BTC % 53.52%
-0.41%
ETH % 12.55%
0.63%
Moedas
33.090
+10
Trocas
885
Última atualização
1 minuto 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 |
|---|---|---|---|---|---|---|
| Sep-08 2025 | $0.016103 | $0.015887 | $0.016152 | $0.016152 | $102,957 | $1,777,316 |
| Sep-07 2025 | $0.016094 | $0.015886 | $0.016094 | $0.015959 | $104,115 | $1,776,413 |
| Sep-06 2025 | $0.015854 | $0.015834 | $0.016003 | $0.015861 | $105,037 | $1,749,848 |
| Sep-05 2025 | $0.015907 | $0.015882 | $0.016006 | $0.0159 | $106,591 | $1,755,705 |
| Sep-04 2025 | $0.015904 | $0.015904 | $0.015982 | $0.015982 | $86,398 | $1,755,386 |
| Sep-03 2025 | $0.015919 | $0.015858 | $0.015957 | $0.015911 | $105,231 | $1,757,076 |
| Sep-02 2025 | $0.015957 | $0.015826 | $0.015983 | $0.015881 | $115,303 | $1,761,187 |
| Sep-01 2025 | $0.015889 | $0.015779 | $0.015901 | $0.015799 | $90,674 | $1,753,703 |
| Aug-31 2025 | $0.015859 | $0.015797 | $0.015893 | $0.015853 | $82,917 | $1,750,373 |
| Aug-30 2025 | $0.01582 | $0.015728 | $0.01591 | $0.015751 | $85,321 | $1,746,158 |
| Aug-29 2025 | $0.015822 | $0.015697 | $0.015919 | $0.015801 | $80,460 | $1,746,390 |
| Aug-28 2025 | $0.0158 | $0.015702 | $0.015926 | $0.01585 | $74,386 | $1,743,879 |
| Aug-27 2025 | $0.015893 | $0.015805 | $0.015925 | $0.015863 | $73,070 | $1,754,134 |
| Aug-26 2025 | $0.015889 | $0.015802 | $0.015925 | $0.015925 | $83,899 | $1,753,697 |
| Aug-25 2025 | $0.015902 | $0.015813 | $0.015929 | $0.015875 | $76,408 | $1,755,185 |