ADAM Historical Data

ADAM Page 2
Download
Date Close Price change Market cap Trading volume
11:23 AM $ 0.0223
-0.18%
$ 467,982 $ 29,047
11:18 AM $ 0.0224
+0.00%
$ 469,555 $ 29,081
11:12 AM $ 0.0223
+0.00%
$ 469,041 $ 29,027
11:06 AM $ 0.0224
+0.00%
$ 471,171 $ 29,132
10:59 AM $ 0.0224
+0.00%
$ 471,011 $ 29,175
10:58 AM $ 0.0224
+0.00%
$ 471,011 $ 29,173
10:53 AM $ 0.0226
+0.00%
$ 475,504 $ 29,041
10:37 AM $ 0.0226
+0.00%
$ 474,609 $ 28,992
10:27 AM $ 0.0226
+0.00%
$ 475,059 $ 28,860
10:13 AM $ 0.0227
+0.00%
$ 475,980 $ 28,826
10:08 AM $ 0.0227
+0.07%
$ 476,269 $ 28,609
10:04 AM $ 0.0227
-0.07%
$ 477,462 $ 28,676
10:03 AM $ 0.0228
+0.00%
$ 477,462 $ 28,698
9:58 AM $ 0.0229
-0.19%
$ 480,070 $ 28,588
9:51 AM $ 0.0229
-0.09%
$ 480,959 $ 28,530
9:48 AM $ 0.023
-0.30%
$ 483,067 $ 28,214
9:41 AM $ 0.023
+0.00%
$ 483,910 $ 28,141
9:40 AM $ 0.0231
+0.00%
$ 483,910 $ 28,177
9:39 AM $ 0.023
+0.00%
$ 484,014 $ 28,150
9:32 AM $ 0.0231
+0.00%
$ 485,994 $ 28,288
9:31 AM $ 0.0231
+0.00%
$ 485,994 $ 28,255
9:29 AM $ 0.0231
+0.00%
$ 486,009 $ 28,248
9:28 AM $ 0.0232
+0.00%
$ 486,009 $ 28,058
9:27 AM $ 0.0232
-0.42%
$ 486,009 $ 27,680
9:26 AM $ 0.0233
+0.00%
$ 486,009 $ 27,724
9:24 AM $ 0.0234
+0.00%
$ 492,153 $ 27,804
9:23 AM $ 0.0233
+0.00%
$ 492,153 $ 28,083
9:18 AM $ 0.0235
-0.01%
$ 494,195 $ 28,570
9:09 AM $ 0.0235
+0.00%
$ 492,502 $ 28,436
9:02 AM $ 0.0234
+0.00%
$ 491,155 $ 28,418
9:01 AM $ 0.0235
+0.00%
$ 491,155 $ 28,436
8:47 AM $ 0.0235
+0.00%
$ 492,493 $ 28,434
8:45 AM $ 0.0235
+0.00%
$ 492,493 $ 28,414
8:38 AM $ 0.0235
+0.00%
$ 492,733 $ 28,426
8:36 AM $ 0.0235
+0.00%
$ 492,733 $ 28,406
8:26 AM $ 0.0235
-0.05%
$ 494,130 $ 28,455
8:17 AM $ 0.0235
+0.00%
$ 494,503 $ 28,430
8:16 AM $ 0.0236
+0.00%
$ 494,503 $ 28,426
8:14 AM $ 0.0236
+0.00%
$ 496,367 $ 28,532
8:11 AM $ 0.0236
+0.00%
$ 496,367 $ 28,520
8:09 AM $ 0.0237
+0.00%
$ 496,763 $ 28,530
8:08 AM $ 0.0237
-0.63%
$ 496,763 $ 28,418
8:07 AM $ 0.0238
+0.00%
$ 496,763 $ 28,414
7:56 AM $ 0.0238
+0.00%
$ 500,501 $ 28,342
7:55 AM $ 0.0239
+0.00%
$ 500,501 $ 28,321
7:54 AM $ 0.024
+0.00%
$ 504,168 $ 28,507
7:43 AM $ 0.024
+0.04%
$ 504,296 $ 28,512
7:40 AM $ 0.024
+0.00%
$ 504,296 $ 28,360
7:36 AM $ 0.0241
+0.00%
$ 505,230 $ 28,357
7:20 AM $ 0.024
+0.00%
$ 503,598 $ 28,326