Cryptocurrencies:   •  Markets:   •  Market Cap:   •  24h Vol:   •  BTC Dominance:  %
Advertise
Market Cap:   •  24h Vol:   •  BTC Dominance:  %  •  Cryptocurrencies:   •  Markets: 
ADAMANT Messenger ADAMANT Messenger (ADM)
0.043194 USD (-7.15%)
0.00000544 BTC (-13.93%)

Buy

  • Crypto.com Crypto.com

    Buy crypto at true cost - no fees, no markups. Earn up to 8% p.a. on your crypto.

Exchange

  • CoinAll.com CoinAll.com

    Worldwide community-driven exchange, newest and best projects, with daily bonus activities

Wallet

  • Guarda Guarda

    Multi-currency, custody-free wallet

Earn Interest on EUR & Stablecoins

Market Cap
3,518,824 USD
443 BTC
Volume (24h)
90,355 USD
11.37 BTC
Circulating Supply
81,464,686 ADM
Total Supply
101,606,696 ADM
Max Supply
200,000,000 ADM

Historical data for ADAMANT Messenger

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
May 18, 2019 0.046958 0.047665 0.034977 0.044143 100,814 3,596,002
May 17, 2019 0.041123 0.049868 0.039645 0.046958 100,140 3,824,910
May 16, 2019 0.054310 0.054312 0.028973 0.041021 102,482 3,341,024
May 15, 2019 0.028898 0.065088 0.026344 0.054531 111,929 4,440,988
May 14, 2019 0.029907 0.030987 0.028194 0.029003 53,643 2,361,722
May 13, 2019 0.029100 0.030964 0.028169 0.029950 64,607 2,438,643
May 12, 2019 0.029316 0.030604 0.027375 0.029100 74,116 2,369,160
May 11, 2019 0.030033 0.030636 0.024474 0.029290 58,226 2,384,437
May 10, 2019 0.031363 0.031472 0.024018 0.030247 29,244 2,462,148
May 09, 2019 0.028440 0.031470 0.025495 0.031367 68,820 2,553,032
May 08, 2019 0.028749 0.029109 0.028166 0.028446 61,159 2,315,058
May 07, 2019 0.031295 0.031533 0.028110 0.028737 68,895 2,338,530
May 06, 2019 0.030886 0.031880 0.028661 0.031302 61,505 2,547,037
May 05, 2019 0.031801 0.033469 0.028669 0.030886 38,177 2,512,900
May 04, 2019 0.033301 0.033487 0.029030 0.031786 43,342 2,585,904
May 03, 2019 0.026452 0.033895 0.026075 0.033300 68,720 2,708,795
May 02, 2019 0.026959 0.027212 0.026164 0.026452 24,267 2,151,580
May 01, 2019 0.029034 0.029459 0.026049 0.026966 61,322 2,193,193
Apr 30, 2019 0.030637 0.034432 0.027000 0.029031 54,122 2,360,870
Apr 29, 2019 0.029489 0.030858 0.029432 0.030642 72,349 2,491,664
Apr 28, 2019 0.029635 0.030213 0.023342 0.029684 66,180 2,413,517
Apr 27, 2019 0.031076 0.031665 0.022357 0.029746 66,151 2,418,340
Apr 26, 2019 0.026978 0.031996 0.020863 0.031076 82,514 2,526,198
Apr 25, 2019 0.026964 0.029181 0.020798 0.026952 78,385 2,190,734
Apr 24, 2019 0.023710 0.031804 0.019965 0.026971 63,753 2,192,112
Apr 23, 2019 0.033029 0.033774 0.017527 0.023710 44,122 1,926,905
Apr 22, 2019 0.032272 0.035304 0.023154 0.033029 73,162 2,683,981
Apr 21, 2019 0.032969 0.035263 0.031985 0.032173 46,167 2,614,209
Apr 20, 2019 0.035756 0.035768 0.028775 0.032977 82,354 2,679,280
Apr 19, 2019 0.032863 0.036254 0.027912 0.035756 108,217 2,904,779
* Earliest data in range (UTC time)
** Latest data in range (UTC time)

About ADAMANT Messenger

ADAMANT Messenger (ADM) is a cryptocurrency. Users are able to generate ADM through the process of mining. ADAMANT Messenger has a current supply of 101,606,696 ADM with 81,464,686 ADM in circulation. The last known price of ADAMANT Messenger is 0.043194 USD and is down 7.15% over the last 24 hours. It is currently trading on 3 active market(s) with 90,355 USD traded over the last 24 hours. More information can be found at https://adamant.im.
ADAMANT Messenger Statistics
ADAMANT Messenger Price 0.043194 USD
ADAMANT Messenger ROI -14.84%
Market Rank #583
Market Cap 3,518,824 USD
24 Hour Volume 90,355 USD
Circulating Supply 81,464,686 ADM
Total Supply 101,606,696 ADM
Max Supply 200,000,000 ADM
All Time High 0.081526 USD
(Mar 10, 2019)
All Time Low 0.005866 USD
(Mar 06, 2019)
52 Week High / Low 0.081526 USD /
0.005866 USD
90 Day High / Low 0.081526 USD /
0.005866 USD
30 Day High / Low 0.065088 USD /
0.017527 USD
7 Day High / Low 0.065088 USD /
0.026344 USD
24 Hour High / Low 0.047524 USD /
0.034977 USD
Yesterday's High / Low 0.047665 USD /
0.034977 USD
Yesterday's Open / Close 0.046958 USD /
0.044143 USD
Yesterday's Change $-0.002814 USD (-5.99%)
Yesterday's Volume $100,814 USD

The approximate return on investment if purchased at the time of launch (or earliest known price)