UK markets close in 1 hour 6 minutes

ADAMANT Messenger USD (ADM-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.030046+0.000091 (+0.30%)
As of 02:19PM UTC. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20240.0300560.0300810.0299780.0300460.030046899,979
20 May 20240.0300020.0301740.0298830.0300560.030056938,303
19 May 20240.0301140.0301880.0300010.0300020.030002925,339
18 May 20240.0301700.0301970.0300230.0301140.030114913,574
17 May 20240.0300210.0302110.0299850.0301700.030170883,318
16 May 20240.0299290.0300700.0298800.0300210.030021883,094
15 May 20240.0299290.0300240.0297720.0299290.029929877,223
14 May 20240.0300280.0301450.0298880.0299290.029929835,895
13 May 20240.0300320.0301700.0299670.0300280.030028838,667
12 May 20240.0299300.0300910.0298950.0300320.030032893,459
11 May 20240.0300780.0301910.0299270.0299300.029930872,121
10 May 20240.0298690.0300790.0297580.0300780.030078891,478
09 May 20240.0301590.0301710.0297970.0298690.029869922,847
08 May 20240.0300170.0302360.0299970.0301590.030159954,281
07 May 20240.0299980.0301960.0299400.0300170.030017953,186
06 May 20240.0300090.0300710.0298270.0299980.029998914,480
05 May 20240.0298450.0300160.0298010.0300090.030009738,409
04 May 20240.0296750.0300170.0296240.0298450.029845724,375
03 May 20240.0298630.0298990.0296420.0296750.029675764,598
02 May 20240.0299190.0300460.0298340.0298630.029863736,273
01 May 20240.0300470.0301390.0298700.0299190.029919722,721
30 Apr 20240.0301350.0301360.0299240.0300470.030047753,773
29 Apr 20240.0300260.0301960.0299430.0301350.030135814,079
28 Apr 20240.0299540.0300750.0299000.0300260.030026755,479
27 Apr 20240.0298380.0299730.0297730.0299540.029954738,113
26 Apr 20240.0299710.0300270.0297700.0298380.029838769,659
25 Apr 20240.0299590.0300970.0298840.0299710.029971788,197
24 Apr 20240.0299670.0301170.0298440.0299590.029959774,431
23 Apr 20240.0298760.0300400.0297890.0299670.029967729,379
22 Apr 20240.0296510.0299810.0296430.0298760.029876621,453
21 Apr 20240.0298430.0299390.0295750.0296510.029651786,798
20 Apr 20240.0296990.0300240.0296910.0298430.029843774,545
19 Apr 20240.0297320.0297550.0295340.0296990.029699789,611
18 Apr 20240.0299720.0300100.0296400.0297320.029732745,374
17 Apr 20240.0296470.0300480.0296220.0299720.029972670,516
16 Apr 20240.0299010.0299250.0295810.0296470.029647713,339
15 Apr 20240.0303330.0303660.0298470.0299010.029901676,666
14 Apr 20240.0301570.0303330.0299050.0303330.030333684,423
13 Apr 20240.0300440.0302640.0299230.0301570.030157589,999
12 Apr 20240.0302480.0302560.0299930.0300440.030044595,813
11 Apr 20240.0303420.0304370.0301980.0302480.030248607,240
10 Apr 20240.0304300.0305470.0302690.0303420.030342581,102
09 Apr 20240.0309440.0316870.0303980.0304300.030430761,895
08 Apr 20240.0301600.0312060.0298210.0309440.030944756,740
07 Apr 20240.0299820.0302540.0298480.0301600.030160559,909
06 Apr 20240.0301550.0301550.0299290.0299820.029982532,613
05 Apr 20240.0307010.0307760.0301340.0301550.030155535,961
04 Apr 20240.0309040.0309310.0305130.0307010.030701573,145
03 Apr 20240.0307380.0314600.0306130.0309040.030904580,710
02 Apr 20240.0311630.0316290.0306850.0307380.030738572,782
01 Apr 20240.0310970.0311930.0308410.0311630.031163317,611
31 Mar 20240.0312760.0314370.0310350.0310970.031097412,752
30 Mar 20240.0314030.0316440.0312300.0312760.031276342,114
29 Mar 20240.0314000.0314600.0311760.0314030.031403323,717
28 Mar 20240.0313560.0314910.0312230.0314000.031400344,525
27 Mar 20240.0313470.0315240.0311750.0313560.031356358,303
26 Mar 20240.0313760.0315260.0312000.0313470.031347348,187
25 Mar 20240.0317410.0318260.0313230.0313760.031376317,781
24 Mar 20240.0314070.0318490.0311300.0317410.031741271,401
23 Mar 20240.0312960.0315690.0312930.0314070.031407276,613
22 Mar 20240.0309440.0313280.0309180.0312960.031296289,600
21 Mar 20240.0312040.0313590.0308860.0309440.030944287,657
20 Mar 20240.0310890.0313530.0309990.0312040.031204331,344
19 Mar 20240.0313070.0315040.0309680.0310890.031089358,619
18 Mar 20240.0323160.0324000.0311290.0313070.031307323,716
17 Mar 20240.0323830.0324460.0321770.0323160.032316336,270
16 Mar 20240.0323130.0325170.0321500.0323830.032383405,009
15 Mar 20240.0323110.0324150.0321990.0323130.032313382,584
14 Mar 20240.0321930.0323920.0320690.0323110.032311352,309
13 Mar 20240.0315280.0322930.0314930.0321930.032193322,349
12 Mar 20240.0318280.0319570.0314510.0315280.031528292,828
11 Mar 20240.0325000.0325730.0318150.0318280.031828322,507
10 Mar 20240.0327180.0332540.0324400.0325000.032500370,443
09 Mar 20240.0318730.0329120.0318380.0327180.032718364,262
08 Mar 20240.0317200.0318730.0315930.0318730.031873285,891
07 Mar 20240.0316940.0319020.0315660.0317200.031720277,748
06 Mar 20240.0323920.0327540.0315470.0316940.031694280,587
05 Mar 20240.0321380.0324340.0316020.0323920.032392297,363
04 Mar 20240.0319840.0322320.0315950.0321380.032138254,812
03 Mar 20240.0321610.0323100.0318760.0319840.031984262,853
02 Mar 20240.0323730.0323740.0315540.0321610.032161253,986
01 Mar 20240.0324330.0326270.0322000.0323730.032373259,975
29 Feb 20240.0323670.0326740.0323110.0324330.032433315,107
28 Feb 20240.0325710.0326440.0322750.0323670.032367316,162
27 Feb 20240.0326930.0337360.0324570.0325710.032571346,944
26 Feb 20240.0325730.0328690.0324770.0326930.032693345,583
25 Feb 20240.0322820.0327010.0322280.0325730.032573313,334
24 Feb 20240.0322330.0325230.0322330.0322820.032282213,099
23 Feb 20240.0319180.0329520.0318540.0322330.032233326,656
22 Feb 20240.0318770.0321600.0314250.0319180.031918196,296
21 Feb 20240.0316200.0319010.0314540.0318770.031877149,645
20 Feb 20240.0302900.0316280.0301030.0316200.031620164,661
19 Feb 20240.0305760.0307050.0302900.0302900.030290184,558
18 Feb 20240.0305600.0307260.0303740.0305760.030576184,677
17 Feb 20240.0289520.0306210.0289170.0305600.030560205,840
16 Feb 20240.0289790.0297090.0289230.0289520.028952169,705
15 Feb 20240.0289710.0292830.0287870.0289790.028979175,962
14 Feb 20240.0274610.0289880.0273400.0289710.028971202,471
13 Feb 20240.0277480.0279270.0273780.0274610.027461169,985
12 Feb 20240.0271350.0278570.0270220.0277480.027748189,650
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...