ADAM Historical Data

ADAM Page 2
Download
Date Close Price change Market cap Trading volume
Jul 15, 3 AM $ 0.0807
-0.96%
$ 1.69 million $ 87,350
Jul 15, 2 AM $ 0.0798
-0.28%
$ 1.68 million $ 86,227
Jul 15, 1 AM $ 0.0819
+3.35%
$ 1.72 million $ 88,593
Jul 15, 12 AM $ 0.0818
-6.09%
$ 1.72 million $ 84,590
Jul 14, 11 PM $ 0.0871
-0.17%
$ 1.83 million $ 54,369
Jul 14, 10 PM $ 0.0872
+1.76%
$ 1.83 million $ 53,139
Jul 14, 9 PM $ 0.0862
+1.29%
$ 1.81 million $ 52,309
Jul 14, 8 PM $ 0.0859
+0.00%
$ 1.8 million $ 52,011
Jul 14, 7 PM $ 0.0851
-0.77%
$ 1.79 million $ 51,287
Jul 14, 6 PM $ 0.0846
-0.81%
$ 1.78 million $ 50,781
Jul 14, 5 PM $ 0.0847
+0.57%
$ 1.78 million $ 49,259
Jul 14, 4 PM $ 0.0843
-0.24%
$ 1.77 million $ 48,988
Jul 14, 3 PM $ 0.084
+2.21%
$ 1.76 million $ 41,695
Jul 14, 2 PM $ 0.0833
+2.00%
$ 1.75 million $ 37,841
Jul 14, 1 PM $ 0.0832
+1.98%
$ 1.75 million $ 37,177
Jul 14, 12 PM $ 0.0829
+1.42%
$ 1.74 million $ 37,912
Jul 14, 11 AM $ 0.0821
-0.04%
$ 1.72 million $ 36,975
Jul 14, 10 AM $ 0.0826
+0.02%
$ 1.74 million $ 36,614
Jul 14, 9 AM $ 0.0826
+1.24%
$ 1.73 million $ 36,627
Jul 14, 8 AM $ 0.0816
-0.69%
$ 1.71 million $ 35,105
Jul 14, 7 AM $ 0.0819
-0.51%
$ 1.72 million $ 34,685
Jul 14, 6 AM $ 0.0824
+1.26%
$ 1.73 million $ 37,773
Jul 14, 5 AM $ 0.0816
-0.45%
$ 1.71 million $ 34,768
Jul 14, 4 AM $ 0.0812
-0.57%
$ 1.71 million $ 33,767
Jul 14, 3 AM $ 0.0819
-0.49%
$ 1.72 million $ 34,095
Jul 14, 2 AM $ 0.0821
+0.27%
$ 1.72 million $ 34,458
Jul 14, 1 AM $ 0.0824
-1.08%
$ 1.73 million $ 33,670
Jul 14, 12 AM $ 0.0818
-2.00%
$ 1.72 million $ 34,043
Jul 13, 11 PM $ 0.0818
+0.27%
$ 1.72 million $ 33,802
Jul 13, 10 PM $ 0.0828
+0.61%
$ 1.74 million $ 33,553
Jul 13, 9 PM $ 0.0823
+1.21%
$ 1.73 million $ 33,761
Jul 13, 8 PM $ 0.0823
+1.53%
$ 1.73 million $ 33,994
Jul 13, 5 PM $ 0.0822
+0.00%
$ 1.73 million $ 32,988
Jul 13, 4 PM $ 0.0808
-0.01%
$ 1.7 million $ 30,554
Jul 13, 3 PM $ 0.0817
+0.00%
$ 1.72 million $ 27,999
Jul 13, 2 PM $ 0.0817
+0.00%
$ 1.72 million $ 27,927
Jul 13, 1 PM $ 0.082
+0.67%
$ 1.72 million $ 27,941
Jul 13, 12 PM $ 0.0821
+0.07%
$ 1.72 million $ 27,826
Jul 13, 11 AM $ 0.0821
-0.49%
$ 1.72 million $ 27,632
Jul 13, 10 AM $ 0.0825
-0.08%
$ 1.73 million $ 27,452
Jul 13, 9 AM $ 0.0825
+0.05%
$ 1.73 million $ 27,563
Jul 13, 8 AM $ 0.0825
+0.00%
$ 1.73 million $ 27,192
Jul 13, 7 AM $ 0.0825
+0.14%
$ 1.73 million $ 27,213
Jul 13, 6 AM $ 0.0823
-1.10%
$ 1.73 million $ 26,661
Jul 13, 5 AM $ 0.082
-1.66%
$ 1.72 million $ 26,092
Jul 13, 4 AM $ 0.0823
+0.29%
$ 1.73 million $ 30,849
Jul 13, 3 AM $ 0.0839
+1.74%
$ 1.76 million $ 31,683
Jul 13, 2 AM $ 0.0842
+1.56%
$ 1.77 million $ 30,803
Jul 13, 1 AM $ 0.0844
+1.69%
$ 1.77 million $ 36,546
Jul 13, 12 AM $ 0.0849
+2.45%
$ 1.78 million $ 51,507