🦄 Q3 2019 CoinGecko Report is here! Get the free report and learn about Derivatives and DeFi !
Capitalisation du marché:
195 573 096 123 $
-1,9%
Vol. 24 h:
37 807 801 943 $
Prédominance:
BTC 66,6%
ETH 8,07%
XRP 4,88%
Alerte de cours enregistrée ! Veuillez autoriser les notifications pour recevoir des alertes
ADAMANT Messenger (ADM)
$0,01039522
?
Dernière mise à jour: 2019-12-11 00:04:36 UTC (Il y a environ 6 heures)
18 personnes aiment ça
ADAMANT Messenger(ADM) se négocie actuellement à $0,01039522 et a fluctué de -0.89% au cours des 24 dernières heures !
eToro
Trade on the world's leading social trading platform
(Highly volatile investment product. Your capital is at risk)
(Highly volatile investment product. Your capital is at risk)
Binance
Binance, the world’s leading crypto currency exchange. Sign-up in seconds.
Trade the largest range of crypto pairs, from anywhere. High liquidity, low fees. Download now.
Sponsorisé
Nexo - Better Than Any Bank Account
Instant Crypto Credit Lines™ from only 5.9% APR - unlock your crypto-wealth tax-efficiently, without selling it. Earn up to 8% interest per year on your Stablecoins, USD, EUR & GBP. $100 million custodial insurance.
Binance
Earn up to 10% interest on your Crypto. Lend and earn your way with Binance's Flexible and Fixed deposits.
Sponsorisé
ADM
USD
ADAMANT Messenger (Données historiques)
| Date | Ouvrir | Fermer |
|---|---|---|
| 2019-11-14 | 0,643533 $ | N/A |
| 2019-11-13 | 0,554174 $ | 0,643533 $ |
| 2019-11-12 | 0,571878 $ | 0,554174 $ |
| 2019-11-11 | 0,648438 $ | 0,571878 $ |
| 2019-11-10 | 0,702989 $ | 0,648438 $ |
| 2019-11-09 | 0,421681 $ | 0,702989 $ |
| 2019-11-08 | 0,513372 $ | 0,421681 $ |
| 2019-11-07 | 0,506749 $ | 0,513372 $ |
| 2019-11-06 | 0,513072 $ | 0,506749 $ |
| 2019-11-05 | 0,620518 $ | 0,513072 $ |
| 2019-11-04 | 0,536626 $ | 0,620518 $ |
| 2019-11-03 | 0,626547 $ | 0,536626 $ |
| 2019-11-02 | 0,643801 $ | 0,626547 $ |
| 2019-11-01 | 0,596608 $ | 0,643801 $ |
| 2019-10-31 | 0,715165 $ | 0,596608 $ |
| 2019-10-30 | 0,653585 $ | 0,715165 $ |
| 2019-10-29 | 0,724613 $ | 0,653585 $ |
| 2019-10-28 | 0,737423 $ | 0,724613 $ |
| 2019-10-27 | 0,681445 $ | 0,737423 $ |
| 2019-10-26 | 0,772257 $ | 0,681445 $ |
| 2019-10-25 | 0,673713 $ | 0,772257 $ |
| 2019-10-24 | 1,21 $ | 0,673713 $ |
| 2019-10-23 | 0,529477 $ | 1,21 $ |
| 2019-10-22 | 0,485555 $ | 0,529477 $ |
| 2019-10-21 | 0,501739 $ | 0,485555 $ |
| 2019-10-20 | 0,525653 $ | 0,501739 $ |
| 2019-10-19 | 0,554245 $ | 0,525653 $ |
| 2019-10-18 | 0,594712 $ | 0,554245 $ |
| 2019-10-17 | 0,704870 $ | 0,594712 $ |
| 2019-10-16 | 0,623718 $ | 0,704870 $ |
| 2019-10-15 | 0,668695 $ | 0,623718 $ |
| 2019-10-14 | 0,735889 $ | 0,668695 $ |
| 2019-10-13 | 0,744229 $ | 0,735889 $ |
| 2019-10-12 | 0,697567 $ | 0,744229 $ |
| 2019-10-11 | 0,666992 $ | 0,697567 $ |
| 2019-10-10 | 0,877875 $ | 0,666992 $ |
| 2019-10-09 | 0,723426 $ | 0,877875 $ |
| 2019-10-08 | 0,966591 $ | 0,723426 $ |
| 2019-10-07 | 0,866301 $ | 0,966591 $ |
| 2019-10-06 | 0,964436 $ | 0,866301 $ |
| 2019-10-05 | 0,871206 $ | 0,964436 $ |
| 2019-10-04 | 0,871512 $ | 0,871206 $ |
| 2019-10-03 | 0,782024 $ | 0,871512 $ |
| 2019-10-02 | 1,00 $ | 0,782024 $ |
| 2019-10-01 | 0,720950 $ | 1,00 $ |
| 2019-09-30 | 0,930340 $ | 0,720950 $ |
| 2019-09-29 | 0,672571 $ | 0,930340 $ |
| 2019-09-28 | 1,14 $ | 0,672571 $ |
| 2019-09-27 | 0,858949 $ | 1,14 $ |
| 2019-09-26 | 0,742224 $ | 0,858949 $ |
| 2019-09-25 | 0,738488 $ | 0,742224 $ |
| 2019-09-24 | 0,676976 $ | 0,738488 $ |
| 2019-09-23 | 0,731344 $ | 0,676976 $ |
| 2019-09-22 | 0,731358 $ | 0,731344 $ |
| 2019-09-21 | 0,873504 $ | 0,731358 $ |
| 2019-09-20 | 0,655915 $ | 0,873504 $ |
| 2019-09-19 | 0,948660 $ | 0,655915 $ |
| 2019-09-18 | 0,948242 $ | 0,948660 $ |
| 2019-09-17 | 1,26 $ | 0,948242 $ |
| 2019-09-16 | 1,26 $ | 1,26 $ |
| 2019-09-15 | 1,24 $ | 1,26 $ |
| 2019-09-14 | 1,05 $ | 1,24 $ |
| 2019-09-13 | 0,947594 $ | 1,05 $ |
| 2019-09-12 | 0,777829 $ | 0,947594 $ |
| 2019-09-11 | 0,800628 $ | 0,777829 $ |
| 2019-09-10 | 0,800628 $ | 0,800628 $ |
| 2019-09-09 | 0,839473 $ | 0,800628 $ |
| 2019-09-08 | 0,829311 $ | 0,839473 $ |
| 2019-09-07 | 0,805853 $ | 0,829311 $ |
| 2019-09-06 | 0,870300 $ | 0,805853 $ |
| 2019-09-05 | 0,942790 $ | 0,870300 $ |
| 2019-09-04 | 0,940611 $ | 0,942790 $ |
| 2019-09-03 | 0,996238 $ | 0,940611 $ |
| 2019-09-02 | 1,27 $ | 0,996238 $ |
| 2019-09-01 | 1,30 $ | 1,27 $ |
| 2019-08-31 | 1,32 $ | 1,30 $ |
| 2019-08-30 | 0,886904 $ | 1,32 $ |
| 2019-08-29 | 1,12 $ | 0,886904 $ |
| 2019-08-28 | 1,12 $ | 1,12 $ |
| 2019-08-27 | 1,02 $ | 1,12 $ |
| 2019-08-26 | 1,16 $ | 1,02 $ |
| 2019-08-25 | 1,13 $ | 1,16 $ |
| 2019-08-24 | 1,07 $ | 1,13 $ |
| 2019-08-23 | 1,02 $ | 1,07 $ |
| 2019-08-22 | 1,10 $ | 1,02 $ |
| 2019-08-21 | 1,09 $ | 1,10 $ |
| 2019-08-20 | 1,04 $ | 1,09 $ |
| 2019-08-19 | 1,06 $ | 1,04 $ |
| 2019-08-18 | 1,08 $ | 1,06 $ |
| 2019-08-17 | 1,24 $ | 1,08 $ |
| 2019-08-16 | 1,14 $ | 1,24 $ |