ADAM Historical Data

ADAM Page 13
Download
Date Close Price change Market cap Trading volume
Mar 21, 6 AM $ 0.19
+0.32%
$ 3.99 million $ 120,682
Mar 21, 5 AM $ 0.19
-5.88%
$ 3.98 million $ 120,296
Mar 21, 4 AM $ 0.201
+2.82%
$ 4.22 million $ 110,311
Mar 21, 3 AM $ 0.196
+1.85%
$ 4.11 million $ 109,041
Mar 21, 2 AM $ 0.192
+0.00%
$ 4.03 million $ 106,424
Mar 21, 1 AM $ 0.192
+0.71%
$ 4.02 million $ 114,790
Mar 21, 12 AM $ 0.19
-1.02%
$ 4 million $ 115,869
Mar 20, 11 PM $ 0.192
+2.15%
$ 4.03 million $ 114,182
Mar 20, 10 PM $ 0.188
+2.18%
$ 3.94 million $ 110,671
Mar 20, 9 PM $ 0.183
+0.82%
$ 3.85 million $ 108,084
Mar 20, 8 PM $ 0.182
-6.52%
$ 3.82 million $ 106,917
Mar 20, 4 PM $ 0.201
-0.30%
$ 4.22 million $ 103,459
Mar 20, 3 PM $ 0.202
+1.98%
$ 4.24 million $ 102,246
Mar 20, 2 PM $ 0.198
-0.32%
$ 4.15 million $ 118,736
Mar 20, 1 PM $ 0.198
+0.53%
$ 4.16 million $ 109,104
Mar 20, 12 PM $ 0.197
-1.64%
$ 4.13 million $ 107,866
Mar 20, 11 AM $ 0.2
+0.07%
$ 4.21 million $ 101,895
Mar 20, 10 AM $ 0.2
+2.06%
$ 4.21 million $ 76,518
Mar 20, 9 AM $ 0.196
-1.89%
$ 4.11 million $ 70,572
Mar 20, 8 AM $ 0.2
+2.05%
$ 4.19 million $ 66,097
Mar 20, 7 AM $ 0.196
+0.56%
$ 4.11 million $ 80,532
Mar 20, 6 AM $ 0.196
+0.82%
$ 4.11 million $ 89,982
Mar 20, 5 AM $ 0.199
+0.37%
$ 4.17 million $ 100,373
Mar 20, 4 AM $ 0.198
+1.47%
$ 4.15 million $ 99,611
Mar 20, 3 AM $ 0.195
-0.33%
$ 4.1 million $ 98,862
Mar 20, 2 AM $ 0.195
-3.95%
$ 4.1 million $ 105,578
Mar 20, 1 AM $ 0.203
+2.06%
$ 4.26 million $ 100,208
Mar 20, 12 AM $ 0.198
+0.19%
$ 4.16 million $ 95,474
Mar 19, 11 PM $ 0.198
+0.49%
$ 4.16 million $ 96,236
Mar 19, 10 PM $ 0.198
+0.54%
$ 4.15 million $ 95,923
Mar 19, 9 PM $ 0.198
-1.14%
$ 4.17 million $ 96,640
Mar 19, 8 PM $ 0.195
+0.00%
$ 4.1 million $ 96,830
Mar 19, 3 PM $ 0.2
+2.41%
$ 4.21 million $ 92,474
Mar 19, 2 PM $ 0.196
+0.87%
$ 4.11 million $ 71,997
Mar 19, 1 PM $ 0.194
-0.09%
$ 4.08 million $ 72,040
Mar 19, 12 PM $ 0.194
+0.52%
$ 4.08 million $ 72,364
Mar 19, 11 AM $ 0.193
+0.05%
$ 4.06 million $ 70,611
Mar 19, 10 AM $ 0.193
+0.06%
$ 4.06 million $ 79,331
Mar 19, 9 AM $ 0.196
-2.95%
$ 4.11 million $ 80,384
Mar 19, 8 AM $ 0.202
+0.90%
$ 4.23 million $ 76,281
Mar 19, 7 AM $ 0.2
+1.86%
$ 4.19 million $ 66,265
Mar 19, 6 AM $ 0.196
+0.05%
$ 4.11 million $ 70,101
Mar 19, 5 AM $ 0.196
-0.53%
$ 4.11 million $ 66,552
Mar 19, 4 AM $ 0.197
+0.32%
$ 4.13 million $ 61,064
Mar 19, 3 AM $ 0.196
-1.11%
$ 4.12 million $ 60,603
Mar 19, 2 AM $ 0.198
+0.24%
$ 4.16 million $ 54,964
Mar 19, 1 AM $ 0.198
+0.62%
$ 4.16 million $ 54,745
Mar 19, 12 AM $ 0.197
+1.00%
$ 4.13 million $ 54,304
Mar 18, 11 PM $ 0.194
+0.00%
$ 4.08 million $ 54,296
Mar 18, 10 PM $ 0.194
+0.22%
$ 4.08 million $ 54,216