ADAM Historical Data

ADAM
Download
Date Close Price change Market cap Trading volume
Today, at 2 PM $ 0.0215
+0.00%
$ 451,062 $ 28,939
Today, at 1 PM $ 0.0217
-2.44%
$ 455,931 $ 29,470
Today, at 12 PM $ 0.0222
-0.24%
$ 465,297 $ 29,536
Today, at 11 AM $ 0.0222
-1.18%
$ 465,589 $ 29,273
Today, at 10 AM $ 0.0224
-1.43%
$ 471,011 $ 29,175
Today, at 9 AM $ 0.0229
-2.52%
$ 480,070 $ 28,588
Today, at 8 AM $ 0.0235
-1.65%
$ 492,493 $ 28,434
Today, at 7 AM $ 0.0238
-0.63%
$ 500,501 $ 28,342
Today, at 6 AM $ 0.024
-2.37%
$ 503,719 $ 28,201
Today, at 5 AM $ 0.0246
+0.45%
$ 515,710 $ 28,685
Today, at 4 AM $ 0.0244
+0.46%
$ 512,931 $ 28,484
Today, at 3 AM $ 0.0243
+0.31%
$ 510,411 $ 27,810
Today, at 2 AM $ 0.0242
+0.68%
$ 508,697 $ 28,591
Today, at 1 AM $ 0.0241
+1.03%
$ 505,844 $ 28,520
Today, at 12 AM $ 0.0239
-0.61%
$ 501,482 $ 30,092
Yesterday, at 11 PM $ 0.024
-0.84%
$ 504,780 $ 30,666
Yesterday, at 10 PM $ 0.0243
-0.71%
$ 509,464 $ 30,835
Yesterday, at 9 PM $ 0.0244
-2.27%
$ 512,903 $ 31,530
Yesterday, at 4 PM $ 0.025
-0.60%
$ 525,713 $ 31,826
Yesterday, at 3 PM $ 0.0255
-0.45%
$ 534,996 $ 34,668
Yesterday, at 2 PM $ 0.0256
-0.42%
$ 537,219 $ 36,149
Yesterday, at 1 PM $ 0.0257
+0.12%
$ 539,906 $ 36,497
Yesterday, at 12 PM $ 0.0258
+0.52%
$ 540,786 $ 36,619
Yesterday, at 11 AM $ 0.0256
-0.57%
$ 537,925 $ 35,365
Yesterday, at 9 AM $ 0.0258
-0.98%
$ 541,287 $ 35,484
Yesterday, at 8 AM $ 0.026
-0.38%
$ 546,668 $ 35,201
Yesterday, at 7 AM $ 0.0261
-0.24%
$ 548,990 $ 35,638
Yesterday, at 6 AM $ 0.0262
-0.52%
$ 550,196 $ 36,893
Yesterday, at 5 AM $ 0.0264
+1.61%
$ 553,683 $ 37,009
Yesterday, at 4 AM $ 0.0259
+0.90%
$ 544,340 $ 37,114
Yesterday, at 3 AM $ 0.0257
+0.86%
$ 538,700 $ 39,365
Yesterday, at 2 AM $ 0.0255
+0.54%
$ 535,608 $ 38,623
Yesterday, at 1 AM $ 0.0253
+0.66%
$ 531,765 $ 37,308
Yesterday, at 12 AM $ 0.0251
-1.66%
$ 527,596 $ 34,348
Jul 15, 11 PM $ 0.0256
-0.08%
$ 536,571 $ 43,364
Jul 15, 10 PM $ 0.0257
-0.20%
$ 539,083 $ 45,541
Jul 15, 9 PM $ 0.0258
+0.18%
$ 542,373 $ 45,828
Jul 15, 8 PM $ 0.0258
-0.05%
$ 541,381 $ 48,255
Jul 15, 4 PM $ 0.0266
+1.26%
$ 559,628 $ 51,099
Jul 15, 3 PM $ 0.0267
-1.70%
$ 559,804 $ 42,977
Jul 15, 2 PM $ 0.0272
+0.16%
$ 570,531 $ 47,295
Jul 15, 1 PM $ 0.0271
+0.65%
$ 569,750 $ 46,175
Jul 15, 12 PM $ 0.0271
+1.99%
$ 568,614 $ 46,942
Jul 15, 11 AM $ 0.0266
+0.27%
$ 557,736 $ 46,709
Jul 15, 9 AM $ 0.0834
+0.23%
$ 1.75 million $ 86,272
Jul 15, 8 AM $ 0.0832
+0.27%
$ 1.75 million $ 90,888
Jul 15, 7 AM $ 0.083
+0.58%
$ 1.74 million $ 90,888
Jul 15, 6 AM $ 0.0826
-0.96%
$ 1.73 million $ 88,394
Jul 15, 5 AM $ 0.0811
-0.30%
$ 1.7 million $ 92,109
Jul 15, 4 AM $ 0.0818
+0.44%
$ 1.72 million $ 91,657
Download