ADAM Historical Data

ADAM Page 3
Download
Date Close Price change Market cap Trading volume
Apr 12, 6 AM $ 0.197
-0.91%
$ 4.13 million $ 47,410
Apr 12, 5 AM $ 0.198
+0.74%
$ 4.16 million $ 44,549
Apr 12, 4 AM $ 0.197
+0.38%
$ 4.13 million $ 50,826
Apr 12, 3 AM $ 0.196
+0.90%
$ 4.11 million $ 52,331
Apr 12, 2 AM $ 0.193
-3.12%
$ 4.06 million $ 50,387
Apr 12, 1 AM $ 0.203
+0.18%
$ 4.25 million $ 43,964
Apr 12, 12 AM $ 0.202
+1.36%
$ 4.25 million $ 43,801
Apr 11, 11 PM $ 0.199
+0.63%
$ 4.18 million $ 58,950
Apr 11, 10 PM $ 0.198
+0.47%
$ 4.16 million $ 59,229
Apr 11, 9 PM $ 0.197
+0.56%
$ 4.14 million $ 61,229
Apr 11, 8 PM $ 0.196
+0.15%
$ 4.12 million $ 60,355
Apr 11, 3 PM $ 0.195
+0.13%
$ 4.1 million $ 63,918
Apr 11, 2 PM $ 0.195
+0.00%
$ 4.1 million $ 63,763
Apr 11, 1 PM $ 0.195
+0.56%
$ 4.09 million $ 64,542
Apr 11, 12 PM $ 0.194
-0.02%
$ 4.06 million $ 64,139
Apr 11, 11 AM $ 0.193
-1.88%
$ 4.06 million $ 63,475
Apr 11, 10 AM $ 0.197
+0.55%
$ 4.13 million $ 57,806
Apr 11, 9 AM $ 0.196
-2.44%
$ 4.11 million $ 60,424
Apr 11, 8 AM $ 0.2
+0.47%
$ 4.21 million $ 70,765
Apr 11, 6 AM $ 0.2
+0.30%
$ 4.2 million $ 81,528
Apr 11, 5 AM $ 0.199
-1.13%
$ 4.19 million $ 87,557
Apr 11, 4 AM $ 0.202
+1.47%
$ 4.24 million $ 96,520
Apr 11, 3 AM $ 0.199
+0.41%
$ 4.18 million $ 97,611
Apr 11, 2 AM $ 0.198
+0.32%
$ 4.16 million $ 100,437
Apr 11, 1 AM $ 0.197
-0.13%
$ 4.14 million $ 148,306
Apr 11, 12 AM $ 0.198
-4.76%
$ 4.17 million $ 148,580
Apr 10, 11 PM $ 0.208
+4.70%
$ 4.36 million $ 143,212
Apr 10, 10 PM $ 0.198
+1.35%
$ 4.16 million $ 146,657
Apr 10, 9 PM $ 0.196
+0.15%
$ 4.11 million $ 144,429
Apr 10, 8 PM $ 0.195
-0.48%
$ 4.1 million $ 145,166
Apr 10, 4 PM $ 0.196
+1.17%
$ 4.12 million $ 146,026
Apr 10, 3 PM $ 0.196
-1.84%
$ 4.12 million $ 146,114
Apr 10, 2 PM $ 0.2
+0.08%
$ 4.2 million $ 145,916
Apr 10, 1 PM $ 0.2
+0.44%
$ 4.19 million $ 147,172
Apr 10, 12 PM $ 0.199
+0.07%
$ 4.17 million $ 151,700
Apr 10, 11 AM $ 0.198
-1.55%
$ 4.16 million $ 158,292
Apr 10, 10 AM $ 0.201
+2.40%
$ 4.23 million $ 156,814
Apr 10, 9 AM $ 0.197
-4.40%
$ 4.13 million $ 151,729
Apr 10, 8 AM $ 0.205
+2.16%
$ 4.31 million $ 153,825
Apr 10, 7 AM $ 0.201
-1.54%
$ 4.22 million $ 149,511
Apr 10, 6 AM $ 0.204
+2.05%
$ 4.28 million $ 147,119
Apr 10, 5 AM $ 0.199
+1.58%
$ 4.19 million $ 142,990
Apr 10, 4 AM $ 0.197
-0.73%
$ 4.13 million $ 123,718
Apr 10, 3 AM $ 0.198
-0.11%
$ 4.16 million $ 120,837
Apr 10, 2 AM $ 0.198
-0.21%
$ 4.16 million $ 128,080
Apr 10, 1 AM $ 0.198
+0.64%
$ 4.16 million $ 101,144
Apr 10, 12 AM $ 0.197
+0.63%
$ 4.14 million $ 79,486
Apr 9, 11 PM $ 0.196
-0.34%
$ 4.11 million $ 87,094
Apr 9, 10 PM $ 0.196
+0.95%
$ 4.12 million $ 75,229
Apr 9, 9 PM $ 0.194
+0.05%
$ 4.07 million $ 76,871