ADAM Historical Data

ADAM Page 29
Download
Date Close Price change Market cap Trading volume
May 9, 9 AM $ 0.0794
+2.57%
$ 1.67 million $ 69,280
May 9, 8 AM $ 0.0774
+1.20%
$ 1.62 million $ 64,325
May 9, 7 AM $ 0.0765
-4.24%
$ 1.61 million $ 69,035
May 9, 6 AM $ 0.0798
-3.45%
$ 1.68 million $ 67,832
May 9, 5 AM $ 0.0831
-0.42%
$ 1.75 million $ 74,419
May 9, 4 AM $ 0.0835
-3.88%
$ 1.75 million $ 85,697
May 9, 3 AM $ 0.0866
-3.06%
$ 1.82 million $ 89,095
May 9, 2 AM $ 0.089
-4.02%
$ 1.87 million $ 91,582
May 9, 1 AM $ 0.0926
+2.03%
$ 1.94 million $ 84,984
May 9, 12 AM $ 0.0908
-0.76%
$ 1.91 million $ 80,255
May 8, 11 PM $ 0.0917
-1.31%
$ 1.93 million $ 76,224
May 8, 10 PM $ 0.0929
+1.35%
$ 1.95 million $ 83,231
May 8, 9 PM $ 0.0914
-2.41%
$ 1.92 million $ 76,443
May 8, 8 PM $ 0.0964
+1.54%
$ 2.02 million $ 76,861
May 8, 7 PM $ 0.0953
-1.45%
$ 2 million $ 75,282
May 8, 6 PM $ 0.0949
-0.84%
$ 1.99 million $ 76,618
May 8, 5 PM $ 0.0932
-4.93%
$ 1.96 million $ 79,229
May 8, 4 PM $ 0.098
-2.25%
$ 2.06 million $ 77,323
May 8, 3 PM $ 0.1
+8.70%
$ 2.11 million $ 77,730
May 8, 2 PM $ 0.0923
-1.32%
$ 1.94 million $ 71,760
May 8, 1 PM $ 0.0935
-1.45%
$ 1.96 million $ 74,288
May 8, 12 PM $ 0.0949
+3.82%
$ 1.99 million $ 77,618
May 8, 11 AM $ 0.0914
-6.26%
$ 1.92 million $ 76,560
May 8, 10 AM $ 0.0952
+6.27%
$ 2 million $ 82,162
May 8, 9 AM $ 0.0895
+2.67%
$ 1.88 million $ 78,829
May 8, 8 AM $ 0.0868
-13.20%
$ 1.82 million $ 76,338
May 8, 7 AM $ 0.1
-6.87%
$ 2.1 million $ 80,931
May 8, 6 AM $ 0.107
+0.12%
$ 2.25 million $ 88,934
May 8, 5 AM $ 0.107
+6.65%
$ 2.25 million $ 79,481
May 8, 4 AM $ 0.0971
-6.25%
$ 2.04 million $ 71,920
May 8, 3 AM $ 0.102
-0.97%
$ 2.15 million $ 77,106
May 8, 2 AM $ 0.103
+1.06%
$ 2.17 million $ 80,439
May 8, 1 AM $ 0.102
-0.07%
$ 2.15 million $ 76,948
May 8, 12 AM $ 0.102
+0.42%
$ 2.15 million $ 73,479
May 7, 11 PM $ 0.102
-6.12%
$ 2.13 million $ 72,959
May 7, 10 PM $ 0.108
-8.64%
$ 2.27 million $ 69,112
May 7, 9 PM $ 0.118
+6.30%
$ 2.48 million $ 78,409
May 7, 8 PM $ 0.115
-1.99%
$ 2.41 million $ 78,543
May 7, 6 PM $ 0.11
-2.32%
$ 2.3 million $ 80,005
May 7, 5 PM $ 0.117
+2.36%
$ 2.45 million $ 80,541
May 7, 4 PM $ 0.114
+0.00%
$ 2.39 million $ 82,408
May 7, 3 PM $ 0.111
-1.92%
$ 2.34 million $ 81,466
May 7, 2 PM $ 0.114
-0.80%
$ 2.39 million $ 84,672
May 7, 1 PM $ 0.115
+0.21%
$ 2.41 million $ 90,960
May 7, 12 PM $ 0.115
+0.13%
$ 2.41 million $ 91,272
May 7, 11 AM $ 0.113
+0.45%
$ 2.38 million $ 118,877
May 7, 10 AM $ 0.114
+5.80%
$ 2.4 million $ 152,313
May 7, 9 AM $ 0.108
-4.08%
$ 2.27 million $ 150,747
May 7, 8 AM $ 0.113
-2.22%
$ 2.37 million $ 166,276
May 7, 7 AM $ 0.116
-0.60%
$ 2.43 million $ 168,356