ADAM Historical Data

ADAM Page 20
Download
Date Close Price change Market cap Trading volume
Jun 1, 1 AM $ 0.106
-0.01%
$ 2.23 million $ 11,074
Jun 1, 12 AM $ 0.106
-0.62%
$ 2.23 million $ 10,885
May 31, 11 PM $ 0.107
+0.02%
$ 2.25 million $ 11,975
May 31, 10 PM $ 0.107
-0.08%
$ 2.25 million $ 12,095
May 31, 9 PM $ 0.107
-0.01%
$ 2.25 million $ 14,058
May 31, 7 PM $ 0.107
+0.00%
$ 2.25 million $ 14,307
May 31, 2 PM $ 0.107
-0.15%
$ 2.25 million $ 14,182
May 31, 1 PM $ 0.107
+0.02%
$ 2.25 million $ 15,892
May 31, 12 PM $ 0.107
-0.32%
$ 2.25 million $ 16,130
May 31, 11 AM $ 0.107
+0.00%
$ 2.25 million $ 15,944
May 31, 10 AM $ 0.107
+0.15%
$ 2.26 million $ 15,917
May 31, 9 AM $ 0.107
-0.37%
$ 2.25 million $ 16,081
May 31, 8 AM $ 0.108
-0.19%
$ 2.26 million $ 16,287
May 31, 7 AM $ 0.108
-0.08%
$ 2.27 million $ 18,961
May 31, 6 AM $ 0.108
-1.08%
$ 2.27 million $ 18,559
May 31, 5 AM $ 0.108
-0.42%
$ 2.28 million $ 17,417
May 31, 4 AM $ 0.109
+0.31%
$ 2.29 million $ 16,900
May 31, 3 AM $ 0.109
-0.18%
$ 2.28 million $ 15,055
May 31, 2 AM $ 0.109
+0.15%
$ 2.29 million $ 15,150
May 31, 1 AM $ 0.109
+0.32%
$ 2.28 million $ 15,281
May 31, 12 AM $ 0.108
+0.00%
$ 2.26 million $ 13,414
May 30, 11 PM $ 0.108
+0.71%
$ 2.27 million $ 13,416
May 30, 10 PM $ 0.107
-1.03%
$ 2.25 million $ 13,321
May 30, 9 PM $ 0.108
+0.00%
$ 2.27 million $ 11,369
May 30, 8 PM $ 0.108
+0.00%
$ 2.27 million $ 11,097
May 30, 7 PM $ 0.108
+0.00%
$ 2.27 million $ 11,096
May 30, 2 PM $ 0.108
-1.13%
$ 2.26 million $ 10,985
May 30, 1 PM $ 0.109
+0.37%
$ 2.29 million $ 9,427
May 30, 12 PM $ 0.109
+0.23%
$ 2.28 million $ 9,448
May 30, 11 AM $ 0.108
+0.00%
$ 2.28 million $ 9,983
May 30, 10 AM $ 0.109
+0.55%
$ 2.29 million $ 9,960
May 30, 9 AM $ 0.108
+0.28%
$ 2.27 million $ 9,300
May 30, 8 AM $ 0.108
-3.30%
$ 2.26 million $ 7,565
May 30, 7 AM $ 0.109
+0.53%
$ 2.28 million $ 6,798
May 30, 6 AM $ 0.108
+0.12%
$ 2.27 million $ 9,208
May 30, 5 AM $ 0.108
-0.41%
$ 2.27 million $ 10,320
May 30, 4 AM $ 0.108
+0.22%
$ 2.27 million $ 9,930
May 30, 3 AM $ 0.108
-0.11%
$ 2.27 million $ 12,164
May 30, 2 AM $ 0.108
-0.04%
$ 2.27 million $ 11,562
May 30, 1 AM $ 0.108
+0.56%
$ 2.27 million $ 13,275
May 30, 12 AM $ 0.108
+0.30%
$ 2.26 million $ 15,703
May 29, 11 PM $ 0.108
+0.06%
$ 2.26 million $ 15,319
May 29, 10 PM $ 0.108
-0.14%
$ 2.26 million $ 15,433
May 29, 9 PM $ 0.108
+0.09%
$ 2.26 million $ 15,389
May 29, 7 PM $ 0.108
+0.05%
$ 2.26 million $ 15,439
May 29, 3 PM $ 0.107
+0.00%
$ 2.25 million $ 15,872
May 29, 2 PM $ 0.107
+0.00%
$ 2.25 million $ 15,848
May 29, 1 PM $ 0.107
+0.04%
$ 2.25 million $ 15,852
May 29, 11 AM $ 0.108
-0.08%
$ 2.27 million $ 15,435
May 29, 9 AM $ 0.108
+0.38%
$ 2.27 million $ 15,708