ADAMANT Messenger (ADM) Historical Price Information
Date Start |
Date End |
Open |
Close |
Low |
High |
2024-04-01 |
2024-04-07 |
$ 0.03138 |
$ 0.02984 |
$ 0.02975 |
$ 0.03162 |
2024-04-08 |
2024-04-14 |
$ 0.02987 |
$ 0.03030 |
$ 0.02979 |
$ 0.03161 |
2024-04-15 |
2024-04-21 |
$ 0.03034 |
$ 0.02975 |
$ 0.02956 |
$ 0.03045 |
2024-04-22 |
2024-04-28 |
$ 0.02978 |
$ 0.02982 |
$ 0.02944 |
$ 0.03012 |
2024-04-29 |
2024-05-05 |
$ 0.02981 |
$ 0.02981 |
$ 0.02960 |
$ 0.03022 |
2024-05-06 |
2024-05-12 |
$ 0.02982 |
$ 0.03014 |
$ 0.02977 |
$ 0.03024 |
2024-05-13 |
2024-05-19 |
$ 0.03015 |
$ 0.03002 |
$ 0.02971 |
$ 0.03021 |
2024-05-20 |
2024-05-26 |
$ 0.03000 |
$ 0.03003 |
$ 0.02978 |
$ 0.03026 |
2024-05-27 |
2024-06-02 |
$ 0.03004 |
$ 0.02997 |
$ 0.02968 |
$ 0.03026 |
2024-06-03 |
2024-06-09 |
$ 0.02997 |
$ 0.02997 |
$ 0.02981 |
$ 0.03019 |
2024-06-10 |
2024-06-16 |
$ 0.02999 |
$ 0.03000 |
$ 0.02948 |
$ 0.03024 |
2024-06-17 |
2024-06-23 |
$ 0.03003 |
$ 0.02965 |
$ 0.02950 |
$ 0.03014 |
2024-06-24 |
2024-06-30 |
$ 0.02965 |
$ 0.02998 |
$ 0.02957 |
$ 0.03018 |
2024-07-01 |
2024-07-07 |
$ 0.02996 |
$ 0.03011 |
$ 0.02972 |
$ 0.03019 |
2024-07-08 |
2024-07-14 |
$ 0.03009 |
$ 0.02962 |
$ 0.02943 |
$ 0.03022 |
2024-07-15 |
2024-07-21 |
$ 0.02962 |
$ 0.02958 |
$ 0.02948 |
$ 0.02981 |
2024-07-22 |
2024-07-28 |
$ 0.02959 |
$ 0.02963 |
$ 0.02937 |
$ 0.02992 |
2024-07-29 |
2024-08-04 |
$ 0.02962 |
$ 0.02966 |
$ 0.02949 |
$ 0.02976 |
2024-08-05 |
2024-08-11 |
$ 0.02964 |
$ 0.02979 |
$ 0.02938 |
$ 0.03004 |
2024-08-12 |
2024-08-18 |
$ 0.02973 |
$ 0.02985 |
$ 0.02943 |
$ 0.03001 |
2024-08-19 |
2024-08-25 |
$ 0.02986 |
$ 0.02980 |
$ 0.02951 |
$ 0.03031 |
2024-08-26 |
2024-09-01 |
$ 0.02978 |
$ 0.02969 |
$ 0.02953 |
$ 0.02999 |
2024-09-02 |
2024-09-08 |
$ 0.02971 |
$ 0.02956 |
$ 0.02939 |
$ 0.03011 |
2024-09-09 |
2024-09-15 |
$ 0.02955 |
$ 0.02946 |
$ 0.02923 |
$ 0.02987 |
2024-09-16 |
2024-09-22 |
$ 0.02948 |
$ 0.02951 |
$ 0.02923 |
$ 0.02970 |
2024-09-23 |
2024-09-29 |
$ 0.02954 |
$ 0.02922 |
$ 0.02910 |
$ 0.02963 |
2024-09-30 |
2024-10-06 |
$ 0.02915 |
$ 0.02910 |
$ 0.02879 |
$ 0.02927 |
2024-10-07 |
2024-10-13 |
$ 0.02910 |
$ 0.02864 |
$ 0.02849 |
$ 0.02955 |
2024-10-14 |
2024-10-20 |
$ 0.02862 |
$ 0.02932 |
$ 0.02854 |
$ 0.02937 |
2024-10-21 |
2024-10-27 |
$ 0.02927 |
$ 0.02863 |
$ 0.02841 |
$ 0.02953 |