ADAM Historical Data

ADAM
Download
Date Close Price change Market cap Trading volume
Today $ 0.0776
+0.00%
$ 1.63 million $ 29,171
Yesterday $ 0.0815
-0.97%
$ 1.71 million $ 12,422
Jun 25, 2026 $ 0.0827
+0.26%
$ 1.74 million $ 19,095
Jun 24, 2026 $ 0.0826
+0.42%
$ 1.73 million $ 11,767
Jun 23, 2026 $ 0.0823
-0.27%
$ 1.73 million $ 21,923
Jun 22, 2026 $ 0.0824
-1.82%
$ 1.73 million $ 24,369
Jun 21, 2026 $ 0.0839
+1.16%
$ 1.76 million $ 17,574
Jun 20, 2026 $ 0.083
+2.68%
$ 1.74 million $ 29,352
Jun 19, 2026 $ 0.0808
+4.60%
$ 1.7 million $ 25,878
Jun 18, 2026 $ 0.0772
+0.82%
$ 1.62 million $ 30,752
Jun 17, 2026 $ 0.0766
+4.95%
$ 1.61 million $ 27,439
Jun 16, 2026 $ 0.073
+2.05%
$ 1.53 million $ 22,934
Jun 15, 2026 $ 0.0713
+2.70%
$ 1.5 million $ 24,228
Jun 14, 2026 $ 0.0695
-0.07%
$ 1.46 million $ 26,686
Jun 13, 2026 $ 0.0696
-9.66%
$ 1.46 million $ 20,734
Jun 12, 2026 $ 0.077
-0.67%
$ 1.62 million $ 15,117
Jun 11, 2026 $ 0.0775
-2.52%
$ 1.63 million $ 5,850
Jun 10, 2026 $ 0.0796
-11.55%
$ 1.67 million $ 19,384
Jun 9, 2026 $ 0.0899
-2.95%
$ 1.89 million $ 13,742
Jun 8, 2026 $ 0.0927
-0.45%
$ 1.95 million $ 3,532
Jun 7, 2026 $ 0.093
-1.71%
$ 1.95 million $ 9,051
Jun 6, 2026 $ 0.0947
-0.54%
$ 1.99 million $ 13,223
Jun 5, 2026 $ 0.0952
-4.40%
$ 2 million $ 9,999
Jun 4, 2026 $ 0.0994
-0.91%
$ 2.09 million $ 6,715
Jun 3, 2026 $ 0.1
-6.12%
$ 2.11 million $ 12,966
Jun 2, 2026 $ 0.107
+1.60%
$ 2.24 million $ 9,129
Jun 1, 2026 $ 0.105
-1.60%
$ 2.21 million $ 11,900
May 31, 2026 $ 0.107
-0.76%
$ 2.25 million $ 11,975
May 30, 2026 $ 0.108
+0.60%
$ 2.27 million $ 13,416
May 29, 2026 $ 0.108
-4.56%
$ 2.26 million $ 15,319
May 28, 2026 $ 0.113
-1.77%
$ 2.37 million $ 8,001
May 27, 2026 $ 0.118
-2.23%
$ 2.47 million $ 14,666
May 26, 2026 $ 0.12
+2.35%
$ 2.53 million $ 16,507
May 25, 2026 $ 0.117
-5.84%
$ 2.47 million $ 22,016
May 24, 2026 $ 0.125
+0.76%
$ 2.62 million $ 11,687
May 23, 2026 $ 0.124
-1.48%
$ 2.6 million $ 6,369
May 22, 2026 $ 0.126
+4.71%
$ 2.64 million $ 13,790
May 21, 2026 $ 0.121
-2.18%
$ 2.55 million $ 10,207
May 20, 2026 $ 0.128
+4.27%
$ 2.68 million $ 40,738
May 19, 2026 $ 0.123
+0.04%
$ 2.57 million $ 41,288
May 18, 2026 $ 0.124
-2.78%
$ 2.6 million $ 21,515
May 17, 2026 $ 0.122
+10.90%
$ 2.56 million $ 14,688
May 16, 2026 $ 0.107
-11.69%
$ 2.25 million $ 18,205
May 15, 2026 $ 0.116
-0.43%
$ 2.43 million $ 61,353
May 14, 2026 $ 0.116
+11.39%
$ 2.44 million $ 12,699
May 13, 2026 $ 0.101
+11.10%
$ 2.13 million $ 14,737
May 12, 2026 $ 0.0918
-2.08%
$ 1.93 million $ 12,388
May 11, 2026 $ 0.0938
+3.96%
$ 1.97 million $ 21,115
May 10, 2026 $ 0.0902
+20.57%
$ 1.89 million $ 151,703
May 9, 2026 $ 0.0748
-18.23%
$ 1.57 million $ 84,986
Download