ADAM Historical Data

ADAM
Download
Date Close Price change Market cap Trading volume
Today $ 0.0758
+0.00%
$ 1.59 million $ 86,236
Yesterday $ 0.0748
-18.23%
$ 1.57 million $ 84,986
May 8, 2026 $ 0.0917
-10.01%
$ 1.93 million $ 76,224
May 7, 2026 $ 0.102
-17.96%
$ 2.13 million $ 72,959
May 6, 2026 $ 0.124
-33.05%
$ 2.6 million $ 161,566
May 5, 2026 $ 0.187
-2.23%
$ 3.92 million $ 104,488
May 4, 2026 $ 0.191
-5.11%
$ 4.01 million $ 90,786
May 3, 2026 $ 0.202
+3.52%
$ 4.23 million $ 95,727
May 2, 2026 $ 0.189
-4.31%
$ 3.97 million $ 91,801
May 1, 2026 $ 0.197
-1.21%
$ 4.14 million $ 207,807
Apr 30, 2026 $ 0.199
+7.70%
$ 4.18 million $ 242,688
Apr 29, 2026 $ 0.185
-1.02%
$ 3.89 million $ 117,612
Apr 28, 2026 $ 0.187
-5.73%
$ 3.92 million $ 65,185
Apr 27, 2026 $ 0.198
-3.14%
$ 4.16 million $ 72,550
Apr 26, 2026 $ 0.204
+1.53%
$ 4.3 million $ 81,666
Apr 25, 2026 $ 0.201
-0.19%
$ 4.22 million $ 33,256
Apr 24, 2026 $ 0.202
-3.10%
$ 4.24 million $ 79,108
Apr 23, 2026 $ 0.208
+2.05%
$ 4.36 million $ 93,354
Apr 22, 2026 $ 0.208
+1.02%
$ 4.36 million $ 106,913
Apr 21, 2026 $ 0.205
-1.47%
$ 4.3 million $ 75,812
Apr 20, 2026 $ 0.208
-0.24%
$ 4.37 million $ 111,292
Apr 19, 2026 $ 0.208
+1.70%
$ 4.38 million $ 113,624
Apr 18, 2026 $ 0.205
+1.18%
$ 4.3 million $ 36,521
Apr 17, 2026 $ 0.203
-3.94%
$ 4.25 million $ 92,615
Apr 16, 2026 $ 0.212
+2.95%
$ 4.44 million $ 85,761
Apr 15, 2026 $ 0.206
+3.70%
$ 4.32 million $ 113,806
Apr 14, 2026 $ 0.198
+2.15%
$ 4.17 million $ 344,350
Apr 13, 2026 $ 0.194
-0.02%
$ 4.08 million $ 86,883
Apr 12, 2026 $ 0.195
-2.17%
$ 4.1 million $ 80,108
Apr 11, 2026 $ 0.199
-4.36%
$ 4.18 million $ 58,950
Apr 10, 2026 $ 0.208
+6.10%
$ 4.36 million $ 143,212
Apr 9, 2026 $ 0.196
-4.60%
$ 4.11 million $ 87,094
Apr 8, 2026 $ 0.206
+3.76%
$ 4.32 million $ 98,260
Apr 7, 2026 $ 0.199
-0.79%
$ 4.18 million $ 76,258
Apr 6, 2026 $ 0.2
+0.53%
$ 4.21 million $ 119,985
Apr 5, 2026 $ 0.199
+1.52%
$ 4.18 million $ 118,889
Apr 4, 2026 $ 0.196
-2.33%
$ 4.11 million $ 72,289
Apr 3, 2026 $ 0.201
+3.53%
$ 4.21 million $ 198,903
Apr 2, 2026 $ 0.194
-1.26%
$ 4.06 million $ 117,387
Apr 1, 2026 $ 0.195
-0.46%
$ 4.1 million $ 149,285
Mar 31, 2026 $ 0.196
-0.44%
$ 4.11 million $ 75,116
Mar 30, 2026 $ 0.197
-0.07%
$ 4.13 million $ 65,301
Mar 29, 2026 $ 0.197
-2.52%
$ 4.14 million $ 99,581
Mar 28, 2026 $ 0.202
+3.33%
$ 4.25 million $ 107,080
Mar 27, 2026 $ 0.196
-0.43%
$ 4.11 million $ 295,801
Mar 26, 2026 $ 0.194
-2.12%
$ 4.07 million $ 165,865
Mar 25, 2026 $ 0.198
+3.09%
$ 4.16 million $ 62,921
Mar 24, 2026 $ 0.192
+0.97%
$ 4.04 million $ 142,747
Mar 23, 2026 $ 0.191
-1.48%
$ 4 million $ 89,087
Mar 22, 2026 $ 0.195
-0.09%
$ 4.09 million $ 52,159
Download