ADAM Historical Data

ADAM Page 13
Download
Date Close Price change Market cap Trading volume
Jun 19, 12 AM $ 0.077
-0.38%
$ 1.62 million $ 30,036
Jun 18, 11 PM $ 0.0772
-0.21%
$ 1.62 million $ 30,752
Jun 18, 9 PM $ 0.0774
+0.00%
$ 1.62 million $ 28,527
Jun 18, 8 PM $ 0.0774
+0.01%
$ 1.62 million $ 28,578
Jun 18, 7 PM $ 0.0774
+0.01%
$ 1.62 million $ 28,819
Jun 18, 2 PM $ 0.0783
+0.07%
$ 1.64 million $ 42,636
Jun 18, 1 PM $ 0.0783
-1.92%
$ 1.64 million $ 40,617
Jun 18, 12 PM $ 0.0797
-0.69%
$ 1.67 million $ 41,791
Jun 18, 11 AM $ 0.0802
+1.33%
$ 1.68 million $ 40,521
Jun 18, 10 AM $ 0.0792
+0.58%
$ 1.66 million $ 39,930
Jun 18, 9 AM $ 0.0786
+0.09%
$ 1.65 million $ 39,871
Jun 18, 8 AM $ 0.0785
+0.20%
$ 1.65 million $ 40,011
Jun 18, 7 AM $ 0.0783
+0.65%
$ 1.64 million $ 38,549
Jun 18, 6 AM $ 0.0778
+0.50%
$ 1.63 million $ 38,170
Jun 18, 5 AM $ 0.0773
+0.54%
$ 1.62 million $ 37,509
Jun 18, 4 AM $ 0.0769
+1.13%
$ 1.61 million $ 39,116
Jun 18, 3 AM $ 0.076
-0.15%
$ 1.6 million $ 37,593
Jun 18, 2 AM $ 0.0762
-0.32%
$ 1.6 million $ 26,950
Jun 18, 1 AM $ 0.0764
-0.16%
$ 1.6 million $ 26,824
Jun 18, 12 AM $ 0.0766
-0.05%
$ 1.61 million $ 28,535
Jun 17, 11 PM $ 0.0766
+0.21%
$ 1.61 million $ 27,439
Jun 17, 10 PM $ 0.0766
+0.00%
$ 1.61 million $ 27,254
Jun 17, 9 PM $ 0.0766
+0.09%
$ 1.61 million $ 27,247
Jun 17, 8 PM $ 0.0768
+0.05%
$ 1.61 million $ 27,652
Jun 17, 3 PM $ 0.0767
-1.27%
$ 1.61 million $ 39,474
Jun 17, 2 PM $ 0.0784
+0.00%
$ 1.65 million $ 38,321
Jun 17, 1 PM $ 0.0784
+0.93%
$ 1.65 million $ 39,051
Jun 17, 12 PM $ 0.0776
+0.37%
$ 1.63 million $ 38,616
Jun 17, 11 AM $ 0.0771
+2.95%
$ 1.62 million $ 37,256
Jun 17, 10 AM $ 0.0748
+0.39%
$ 1.57 million $ 37,156
Jun 17, 9 AM $ 0.0745
+0.50%
$ 1.56 million $ 36,566
Jun 17, 8 AM $ 0.0742
+0.45%
$ 1.56 million $ 36,677
Jun 17, 7 AM $ 0.0738
-0.99%
$ 1.55 million $ 38,445
Jun 17, 6 AM $ 0.0747
-0.20%
$ 1.57 million $ 36,825
Jun 17, 5 AM $ 0.0747
+0.93%
$ 1.57 million $ 38,185
Jun 17, 4 AM $ 0.0741
+1.66%
$ 1.56 million $ 38,341
Jun 17, 3 AM $ 0.0729
-0.36%
$ 1.53 million $ 25,540
Jun 17, 2 AM $ 0.0731
-0.15%
$ 1.54 million $ 24,989
Jun 17, 1 AM $ 0.0731
-0.02%
$ 1.54 million $ 23,043
Jun 17, 12 AM $ 0.073
+0.08%
$ 1.53 million $ 22,837
Jun 16, 10 PM $ 0.073
-0.04%
$ 1.53 million $ 22,934
Jun 16, 9 PM $ 0.073
-0.71%
$ 1.53 million $ 22,999
Jun 16, 8 PM $ 0.0736
+0.00%
$ 1.54 million $ 23,652
Jun 16, 6 PM $ 0.0735
+0.00%
$ 1.54 million $ 38,578
Jun 16, 4 PM $ 0.0739
+0.52%
$ 1.55 million $ 38,773
Jun 16, 3 PM $ 0.0745
+0.00%
$ 1.57 million $ 38,235
Jun 16, 2 PM $ 0.0745
-0.58%
$ 1.57 million $ 38,508
Jun 16, 1 PM $ 0.0749
+0.63%
$ 1.57 million $ 39,925
Jun 16, 12 PM $ 0.0745
+0.71%
$ 1.57 million $ 40,164
Jun 16, 11 AM $ 0.0739
+0.88%
$ 1.55 million $ 39,308