Cap Mercado $2.19T
3.14%
Volume 24h $95.00B
21.09%
BTC % 58.1469%
0.13%
ETH % 9.31048%
1.14%
Moedas
34.665
Trocas
204
Ao vivo
Preços históricos de Adamant Messenger (ADM), Informações de volume e mercado por data Dólar USD - USD
Acompanhe o histórico completo de preços de Adamant Messenger (ADM) em Dólar USD. Esta tabela mostra 2,650 dias de dados OHLCV diários, incluindo preços de abertura, máximo, mínimo, fechamento, volume e capitalização de mercado.
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| May-23 2026 | $0.010949 | $0.010949 | $0.011004 | $0.011004 | $83,724 | $1,208,559 |
| May-22 2026 | $0.011003 | $0.010979 | $0.011038 | $0.01101 | $99,911 | $1,214,504 |
| May-21 2026 | $0.011015 | $0.010969 | $0.011069 | $0.011062 | $101,800 | $1,215,796 |
| May-20 2026 | $0.011038 | $0.011012 | $0.011085 | $0.011032 | $110,242 | $1,218,325 |
| May-19 2026 | $0.011095 | $0.011003 | $0.011129 | $0.011031 | $108,587 | $1,224,626 |
| May-18 2026 | $0.011022 | $0.011022 | $0.011129 | $0.011092 | $109,703 | $1,216,605 |
| May-17 2026 | $0.011049 | $0.011046 | $0.011136 | $0.011062 | $111,718 | $1,219,586 |
| May-16 2026 | $0.011071 | $0.011036 | $0.011132 | $0.011132 | $109,511 | $1,222,008 |
| May-15 2026 | $0.011125 | $0.011043 | $0.011181 | $0.011127 | $105,452 | $1,227,981 |
| May-14 2026 | $0.011127 | $0.011043 | $0.01114 | $0.01112 | $110,518 | $1,228,191 |
| May-13 2026 | $0.011117 | $0.011084 | $0.01116 | $0.01116 | $121,793 | $1,227,036 |
| May-12 2026 | $0.01115 | $0.011098 | $0.011154 | $0.011124 | $122,442 | $1,230,679 |
| May-11 2026 | $0.011126 | $0.011097 | $0.011159 | $0.011121 | $120,316 | $1,228,079 |
| May-10 2026 | $0.011135 | $0.011114 | $0.01117 | $0.011114 | $114,393 | $1,229,053 |
| May-09 2026 | $0.011129 | $0.011066 | $0.011144 | $0.011139 | $123,389 | $1,228,419 |