ADAM Historical Data

ADAM Page 3
Download
Date Close Price change Market cap Trading volume
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
May 26, 9 PM $ 0.12
-0.09%
$ 2.53 million $ 14,516
May 26, 8 PM $ 0.12
+0.00%
$ 2.53 million $ 17,860
May 26, 7 PM $ 0.12
+0.00%
$ 2.53 million $ 17,829
May 26, 2 PM $ 0.12
-0.73%
$ 2.53 million $ 19,127
May 26, 1 PM $ 0.121
+0.10%
$ 2.54 million $ 18,302
May 26, 11 AM $ 0.12
+0.00%
$ 2.53 million $ 18,455
May 26, 10 AM $ 0.12
+0.51%
$ 2.53 million $ 19,395
May 26, 9 AM $ 0.12
+0.21%
$ 2.52 million $ 23,851
May 26, 8 AM $ 0.119
+0.00%
$ 2.51 million $ 23,748
May 26, 7 AM $ 0.119
-0.67%
$ 2.51 million $ 25,686
May 26, 6 AM $ 0.12
+2.57%
$ 2.53 million $ 24,481
May 26, 5 AM $ 0.117
-0.81%
$ 2.46 million $ 24,763
May 26, 4 AM $ 0.118
+0.03%
$ 2.47 million $ 23,714
May 26, 3 AM $ 0.118
+0.28%
$ 2.47 million $ 23,961
May 26, 2 AM $ 0.117
+0.00%
$ 2.46 million $ 23,725
May 26, 12 AM $ 0.119
+1.02%
$ 2.49 million $ 22,438
May 25, 11 PM $ 0.117
+0.27%
$ 2.47 million $ 22,016
May 25, 10 PM $ 0.117
-0.07%
$ 2.46 million $ 22,041
May 25, 9 PM $ 0.116
-0.13%
$ 2.45 million $ 21,939
May 25, 8 PM $ 0.117
+0.02%
$ 2.45 million $ 19,909
May 25, 6 PM $ 0.117
-0.43%
$ 2.45 million $ 19,754
May 25, 5 PM $ 0.117
+0.25%
$ 2.46 million $ 20,791
May 25, 2 PM $ 0.118
+0.00%
$ 2.48 million $ 22,081
May 25, 1 PM $ 0.118
+0.09%
$ 2.49 million $ 22,066
May 25, 12 PM $ 0.118
-1.42%
$ 2.47 million $ 22,032
May 25, 11 AM $ 0.119
+0.81%
$ 2.51 million $ 22,105
May 25, 10 AM $ 0.118
-5.43%
$ 2.49 million $ 21,154
May 25, 9 AM $ 0.125
+2.23%
$ 2.62 million $ 16,792
May 25, 8 AM $ 0.125
+0.54%
$ 2.62 million $ 17,190
May 25, 7 AM $ 0.126
+0.69%
$ 2.64 million $ 16,230
May 25, 6 AM $ 0.125
-0.13%
$ 2.62 million $ 15,985
May 25, 5 AM $ 0.125
+1.05%
$ 2.63 million $ 13,982
May 25, 4 AM $ 0.125
+0.04%
$ 2.62 million $ 11,145
May 25, 3 AM $ 0.125
-0.14%
$ 2.62 million $ 11,155
May 25, 2 AM $ 0.124
+0.05%
$ 2.61 million $ 11,115
May 25, 1 AM $ 0.124
+0.01%
$ 2.61 million $ 11,068
May 25, 12 AM $ 0.125
-0.01%
$ 2.62 million $ 11,060
May 24, 11 PM $ 0.125
+0.58%
$ 2.62 million $ 11,687