ADAM Historical Data

ADAM
Download
Date Close Price change Market cap Trading volume
8:56 PM $ 0.205
+0.00%
$ 4.3 million $ 85,850
8:33 PM $ 0.205
+0.00%
$ 4.3 million $ 85,991
8:32 PM $ 0.204
+0.03%
$ 4.3 million $ 84,686
8:30 PM $ 0.204
+0.74%
$ 4.3 million $ 83,634
8:23 PM $ 0.203
+0.00%
$ 4.27 million $ 83,390
8:21 PM $ 0.203
+0.00%
$ 4.27 million $ 83,384
8:20 PM $ 0.203
+0.00%
$ 4.27 million $ 83,384
8:19 PM $ 0.203
+0.00%
$ 4.26 million $ 83,132
8:13 PM $ 0.204
+0.00%
$ 4.29 million $ 82,908
6:07 PM $ 0.205
+0.00%
$ 4.3 million $ 82,725
6:06 PM $ 0.205
+0.00%
$ 4.3 million $ 82,725
4:14 PM $ 0.205
+0.00%
$ 4.3 million $ 81,756
4:08 PM $ 0.205
+0.00%
$ 4.3 million $ 81,875
3:59 PM $ 0.205
+0.00%
$ 4.3 million $ 81,778
3:43 PM $ 0.205
+0.00%
$ 4.3 million $ 81,362
3:42 PM $ 0.204
+0.00%
$ 4.3 million $ 81,362
3:37 PM $ 0.204
-0.11%
$ 4.29 million $ 81,050
3:36 PM $ 0.204
+0.00%
$ 4.29 million $ 81,055
3:34 PM $ 0.204
+0.00%
$ 4.29 million $ 80,995
3:29 PM $ 0.204
+0.14%
$ 4.28 million $ 80,750
3:26 PM $ 0.204
+0.00%
$ 4.28 million $ 80,496
3:18 PM $ 0.204
+0.00%
$ 4.29 million $ 80,623
3:17 PM $ 0.204
+0.00%
$ 4.29 million $ 80,623
3:15 PM $ 0.204
+0.00%
$ 4.29 million $ 80,330
3:04 PM $ 0.204
+0.07%
$ 4.28 million $ 82,298
2:57 PM $ 0.204
+0.00%
$ 4.28 million $ 81,781
2:26 PM $ 0.205
-0.04%
$ 4.3 million $ 81,512
2:24 PM $ 0.205
+0.00%
$ 4.32 million $ 81,187
2:23 PM $ 0.205
+0.00%
$ 4.32 million $ 80,976
2:22 PM $ 0.204
+0.00%
$ 4.32 million $ 80,976
2:16 PM $ 0.204
+0.00%
$ 4.28 million $ 80,726
2:08 PM $ 0.206
+0.54%
$ 4.32 million $ 79,470
2:07 PM $ 0.205
+0.00%
$ 4.32 million $ 79,194
1:56 PM $ 0.204
-0.15%
$ 4.29 million $ 76,521
1:55 PM $ 0.208
+0.12%
$ 4.29 million $ 73,197
1:39 PM $ 0.208
+0.00%
$ 4.37 million $ 73,194
1:37 PM $ 0.208
+0.00%
$ 4.37 million $ 72,995
1:30 PM $ 0.208
+0.00%
$ 4.37 million $ 72,962
1:25 PM $ 0.208
+0.19%
$ 4.37 million $ 72,788
1:01 PM $ 0.208
+0.23%
$ 4.37 million $ 72,569
1:00 PM $ 0.207
+0.00%
$ 4.37 million $ 72,310
12:59 PM $ 0.207
+0.11%
$ 4.36 million $ 72,310
12:58 PM $ 0.207
+0.00%
$ 4.36 million $ 71,715
12:51 PM $ 0.207
+0.00%
$ 4.34 million $ 71,704
12:49 PM $ 0.206
+0.00%
$ 4.33 million $ 71,401
12:42 PM $ 0.206
+0.00%
$ 4.33 million $ 70,756
12:25 PM $ 0.206
+0.00%
$ 4.32 million $ 73,110
12:24 PM $ 0.206
+0.00%
$ 4.32 million $ 79,686
12:23 PM $ 0.206
+0.00%
$ 4.32 million $ 79,686
12:13 PM $ 0.206
+0.00%
$ 4.32 million $ 88,892
Download