ADAMANT Messenger(ADM)Hoje
$0.015912
1 anos atrás
$0.029574
2 anos atrás
$0.006000
3 anos atrás
$0.020467
4 anos atrás
$0.012176
5 anos atrás
$0.016786
ADAMANT Messenger Histórico de preços
(ADM)Período de tempo: 2024-09-17 ~ 2025-09-18
2024-09-17
2025-09-18
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-17 | $0.015921 | $0.015971 | $0.015851 | $0.015910 | $118.848K |
2025-09-16 | $0.015900 | $0.015936 | $0.015764 | $0.015921 | $127.894K |
2025-09-15 | $0.015898 | $0.016172 | $0.015779 | $0.015903 | $147.386K |
2025-09-14 | $0.016145 | $0.016210 | $0.015878 | $0.015901 | $71,237.82 |
2025-09-13 | $0.016041 | $0.016167 | $0.015889 | $0.016158 | $137.220K |
2025-09-12 | $0.015890 | $0.016154 | $0.015890 | $0.016040 | $130.151K |
2025-09-11 | $0.016013 | $0.016135 | $0.015855 | $0.015895 | $69,339.86 |
2025-09-10 | $0.016024 | $0.016068 | $0.015874 | $0.016013 | $124.052K |
2025-09-09 | $0.016014 | $0.016101 | $0.015884 | $0.016017 | $136.973K |
2025-09-08 | $0.015954 | $0.016090 | $0.015878 | $0.016015 | $130.204K |
2025-09-07 | $0.015879 | $0.016010 | $0.015843 | $0.015954 | $132.208K |
2025-09-06 | $0.015929 | $0.015995 | $0.015837 | $0.015882 | $76,587.37 |
2025-09-05 | $0.015925 | $0.015965 | $0.015862 | $0.015929 | $126.788K |
2025-09-04 | -- | $0.015964 | $0.015899 | -- | -- |
2025-09-03 | $0.015920 | $0.015976 | $0.015879 | $0.015943 | $139.654K |
2025-09-02 | $0.015880 | $0.015935 | $0.015828 | $0.015920 | $132.153K |
2025-09-01 | $0.015869 | $0.015900 | $0.015791 | $0.015884 | $104.134K |
2025-08-31 | $0.015901 | $0.015904 | $0.015813 | $0.015869 | $103.706K |
2025-08-30 | $0.015767 | $0.015914 | $0.015734 | $0.015901 | $96,429.10 |
2025-08-29 | $0.015790 | $0.015906 | $0.015685 | $0.015767 | $67,855.11 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-18
ADAMANT Messenger(ADM)
