ADAM Historical Data

ADAM
Download
Date Close Price change Market cap Trading volume
Today $ 0.208
+0.00%
$ 4.36 million $ 83,759
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
Mar 21, 2026 $ 0.195
+1.49%
$ 4.1 million $ 108,374
Mar 20, 2026 $ 0.192
-3.04%
$ 4.03 million $ 114,182
Mar 19, 2026 $ 0.198
+1.55%
$ 4.16 million $ 96,236
Mar 18, 2026 $ 0.194
-2.34%
$ 4.08 million $ 54,296
Mar 17, 2026 $ 0.198
+0.51%
$ 4.15 million $ 233,319
Mar 16, 2026 $ 0.197
-0.77%
$ 4.13 million $ 66,155
Mar 15, 2026 $ 0.198
+0.29%
$ 4.16 million $ 55,608
Mar 14, 2026 $ 0.198
+0.98%
$ 4.15 million $ 111,921
Mar 13, 2026 $ 0.196
-1.81%
$ 4.11 million $ 159,777
Mar 12, 2026 $ 0.199
-0.36%
$ 4.19 million $ 106,658
Mar 11, 2026 $ 0.2
+0.06%
$ 4.2 million $ 134,285
Mar 10, 2026 $ 0.2
+1.02%
$ 4.2 million $ 161,775
Mar 9, 2026 $ 0.198
-0.10%
$ 4.16 million $ 119,037
Mar 8, 2026 $ 0.198
+1.49%
$ 4.16 million $ 92,962
Mar 7, 2026 $ 0.195
+1.20%
$ 4.1 million $ 125,278
Mar 6, 2026 $ 0.193
-1.93%
$ 4.05 million $ 114,281
Mar 5, 2026 $ 0.196
-2.05%
$ 4.13 million $ 87,019
Mar 4, 2026 $ 0.201
-0.27%
$ 4.21 million $ 89,738
Mar 3, 2026 $ 0.201
+1.80%
$ 4.22 million $ 159,935
Mar 2, 2026 $ 0.198
-0.28%
$ 4.15 million $ 83,065
Mar 1, 2026 $ 0.198
-0.37%
$ 4.16 million $ 127,858
Feb 28, 2026 $ 0.199
+6.17%
$ 4.17 million $ 79,292
Feb 27, 2026 $ 0.192
-4.41%
$ 4.03 million $ 412,981
Feb 26, 2026 $ 0.196
+2.96%
$ -- $ 313,469
Download