ADAM Historical Data

ADAM Page 21
Download
Date Close Price change Market cap Trading volume
May 29, 8 AM $ 0.108
-0.59%
$ 2.27 million $ 15,697
May 29, 7 AM $ 0.109
-0.41%
$ 2.28 million $ 15,147
May 29, 6 AM $ 0.109
+1.77%
$ 2.29 million $ 14,816
May 29, 5 AM $ 0.107
-1.75%
$ 2.25 million $ 13,620
May 29, 4 AM $ 0.109
+0.05%
$ 2.3 million $ 13,022
May 29, 3 AM $ 0.109
-0.09%
$ 2.29 million $ 12,727
May 29, 2 AM $ 0.11
-1.18%
$ 2.3 million $ 10,929
May 29, 1 AM $ 0.112
-1.13%
$ 2.35 million $ 9,108
May 29, 12 AM $ 0.113
+0.06%
$ 2.37 million $ 7,986
May 28, 11 PM $ 0.113
-0.22%
$ 2.37 million $ 8,001
May 28, 10 PM $ 0.113
+0.00%
$ 2.37 million $ 9,715
May 28, 8 PM $ 0.113
+0.00%
$ 2.37 million $ 9,504
May 28, 4 PM $ 0.114
-0.01%
$ 2.39 million $ 9,158
May 28, 12 PM $ 0.113
-0.02%
$ 2.38 million $ 12,028
May 28, 11 AM $ 0.114
+0.16%
$ 2.39 million $ 13,418
May 28, 10 AM $ 0.114
-0.62%
$ 2.39 million $ 13,295
May 28, 9 AM $ 0.116
-0.40%
$ 2.43 million $ 11,824
May 28, 8 AM $ 0.116
+0.00%
$ 2.44 million $ 13,779
May 28, 7 AM $ 0.116
+0.17%
$ 2.43 million $ 14,842
May 28, 6 AM $ 0.115
+0.00%
$ 2.42 million $ 14,419
May 28, 5 AM $ 0.115
+0.21%
$ 2.41 million $ 15,060
May 28, 4 AM $ 0.115
-0.02%
$ 2.41 million $ 15,730
May 28, 3 AM $ 0.115
+0.06%
$ 2.41 million $ 15,726
May 28, 2 AM $ 0.115
+0.46%
$ 2.41 million $ 17,591
May 28, 1 AM $ 0.115
-0.44%
$ 2.41 million $ 15,727
May 28, 12 AM $ 0.115
-0.03%
$ 2.41 million $ 15,897
May 27, 11 PM $ 0.118
-0.13%
$ 2.47 million $ 14,666
May 27, 10 PM $ 0.117
-0.04%
$ 2.47 million $ 14,667
May 27, 9 PM $ 0.117
-0.08%
$ 2.46 million $ 16,637
May 27, 8 PM $ 0.117
-0.24%
$ 2.46 million $ 16,593
May 27, 6 PM $ 0.117
+0.00%
$ 2.46 million $ 16,239
May 27, 4 PM $ 0.117
+0.00%
$ 2.46 million $ 16,250
May 27, 3 PM $ 0.117
-1.15%
$ 2.46 million $ 16,207
May 27, 2 PM $ 0.119
-1.41%
$ 2.49 million $ 17,141
May 27, 1 PM $ 0.12
+0.57%
$ 2.52 million $ 14,548
May 27, 12 PM $ 0.12
-1.01%
$ 2.51 million $ 14,535
May 27, 11 AM $ 0.121
+0.02%
$ 2.54 million $ 12,887
May 27, 10 AM $ 0.121
+0.08%
$ 2.54 million $ 13,566
May 27, 9 AM $ 0.121
+0.03%
$ 2.55 million $ 13,797
May 27, 8 AM $ 0.121
-0.46%
$ 2.54 million $ 12,025
May 27, 7 AM $ 0.122
-0.14%
$ 2.56 million $ 10,918
May 27, 6 AM $ 0.122
+0.20%
$ 2.56 million $ 13,240
May 27, 5 AM $ 0.122
-0.21%
$ 2.55 million $ 17,642
May 27, 4 AM $ 0.121
+0.03%
$ 2.53 million $ 17,081
May 27, 3 AM $ 0.12
-0.11%
$ 2.53 million $ 17,061
May 27, 2 AM $ 0.122
+0.65%
$ 2.56 million $ 15,991
May 27, 1 AM $ 0.121
+0.28%
$ 2.55 million $ 15,176
May 27, 12 AM $ 0.121
+0.60%
$ 2.54 million $ 16,424
May 26, 11 PM $ 0.12
-0.05%
$ 2.53 million $ 16,507
May 26, 10 PM $ 0.12
-0.05%
$ 2.53 million $ 16,615