ADAM Historical Data

ADAM
Download
Date Close Price change Market cap Trading volume
Jul 6 $ 0.0872
-35.32%
$ 1.77 million $ 293,201
Jun 29 $ 0.135
+91.08%
$ 2.84 million $ 400,067
Jun 22 $ 0.0756
-9.97%
$ 1.49 million $ 134,933
Jun 15 $ 0.083
+19.62%
$ 1.76 million $ 229,900
Jun 8 $ 0.0696
-25.29%
$ 1.46 million $ 88,853
Jun 1 $ 0.0947
-11.50%
$ 1.95 million $ 64,542
May 25 $ 0.108
-13.49%
$ 2.25 million $ 91,423
May 18 $ 0.124
-2.87%
$ 2.62 million $ 136,356
May 11 $ 0.107
+18.77%
$ 2.56 million $ 136,130
May 4 $ 0.0748
-62.81%
$ 1.89 million $ 659,305
Apr 27 $ 0.189
-7.71%
$ 4.23 million $ 150,709
Apr 20 $ 0.201
-3.58%
$ 4.29 million $ 499,734
Apr 13 $ 0.205
+5.52%
$ 4.38 million $ 759,937
Apr 6 $ 0.199
-0.02%
$ 4.1 million $ 583,760
Mar 30 $ 0.196
-0.52%
$ 4.18 million $ 678,281
Mar 23 $ 0.202
+4.57%
$ 4.14 million $ 863,501
Mar 16 $ 0.195
-1.66%
$ 4.09 million $ 724,722
Mar 9 $ 0.198
-0.18%
$ 4.16 million $ 793,453
Mar 2 $ 0.195
-1.44%
$ 4.16 million $ 659,317
Feb 23 $ 0.198
-1.95%
$ 4.16 million $ 1.16 million
Feb 16 $ 0.203
+52.59%
$ 4.25 million $ 102,854
Feb 9 $ 0.2
+107.93%
$ 2.8 million $ 792,406
Feb 2 $ 0.0931
-1.06%
$ -- $ 5,447
Download