ADAM Historical Data

ADAM Page 3
Download
Date Close Price change Market cap Trading volume
Jul 13, 12 AM $ 0.0849
+2.45%
$ 1.78 million $ 51,507
Jul 12, 11 PM $ 0.0842
+1.73%
$ 1.77 million $ 51,819
Jul 12, 10 PM $ 0.0828
+0.04%
$ 1.74 million $ 51,208
Jul 12, 9 PM $ 0.084
+0.10%
$ 1.76 million $ 51,427
Jul 12, 8 PM $ 0.0824
-1.59%
$ 1.73 million $ 51,396
Jul 12, 3 PM $ 0.0823
+0.28%
$ 1.73 million $ 51,573
Jul 12, 2 PM $ 0.0835
+1.97%
$ 1.75 million $ 52,466
Jul 12, 1 PM $ 0.0834
+2.13%
$ 1.75 million $ 53,800
Jul 12, 12 PM $ 0.0836
-0.45%
$ 1.76 million $ 54,167
Jul 12, 11 AM $ 0.0818
-0.55%
$ 1.72 million $ 52,967
Jul 12, 10 AM $ 0.0847
+2.93%
$ 1.78 million $ 54,372
Jul 12, 9 AM $ 0.0848
+3.01%
$ 1.78 million $ 54,288
Jul 12, 8 AM $ 0.0847
+0.00%
$ 1.78 million $ 54,756
Jul 12, 7 AM $ 0.0822
-1.13%
$ 1.73 million $ 53,077
Jul 12, 6 AM $ 0.0825
-0.12%
$ 1.73 million $ 52,028
Jul 12, 5 AM $ 0.0826
+0.71%
$ 1.73 million $ 52,518
Jul 12, 4 AM $ 0.0831
-1.32%
$ 1.74 million $ 50,521
Jul 12, 3 AM $ 0.084
-0.83%
$ 1.76 million $ 47,793
Jul 12, 2 AM $ 0.0844
+1.59%
$ 1.77 million $ 48,752
Jul 12, 1 AM $ 0.0849
-2.36%
$ 1.78 million $ 45,762
Jul 12, 12 AM $ 0.087
-0.29%
$ 1.83 million $ 35,896
Jul 11, 11 PM $ 0.0872
+0.14%
$ 1.83 million $ 41,488
Jul 11, 10 PM $ 0.0871
+0.08%
$ 1.83 million $ 43,894
Jul 11, 9 PM $ 0.087
+0.15%
$ 1.83 million $ 43,710
Jul 11, 8 PM $ 0.0869
+0.04%
$ 1.82 million $ 43,485
Jul 11, 3 PM $ 0.0867
+0.21%
$ 1.82 million $ 42,888
Jul 11, 2 PM $ 0.0762
-11.49%
$ 1.6 million $ 37,854
Jul 11, 1 PM $ 0.0864
+18.08%
$ 1.81 million $ 45,870
Jul 11, 12 PM $ 0.0869
+23.26%
$ 1.82 million $ 45,156
Jul 11, 11 AM $ 0.0866
-0.21%
$ 1.82 million $ 44,453
Jul 11, 10 AM $ 0.0695
-19.96%
$ 1.46 million $ 35,785
Jul 11, 9 AM $ 0.0873
+0.00%
$ 1.83 million $ 45,125
Jul 11, 8 AM $ 0.0695
-20.32%
$ 1.46 million $ 36,183
Jul 11, 7 AM $ 0.0872
+26.93%
$ 1.83 million $ 45,954
Jul 11, 6 AM $ 0.0879
-1.83%
$ 1.85 million $ 47,106
Jul 11, 5 AM $ 0.0688
-23.04%
$ 1.45 million $ 37,979
Jul 11, 4 AM $ 0.0648
+6.11%
$ 1.36 million $ 35,027
Jul 11, 3 AM $ 0.0919
-1.50%
$ 1.93 million $ 48,801
Jul 11, 2 AM $ 0.0597
+22.72%
$ 1.25 million $ 32,524
Jul 11, 1 AM $ 0.0945
+99.87%
$ 1.98 million $ 52,715
Jul 11, 12 AM $ 0.111
+138.63%
$ 2.34 million $ 52,301
Jul 10, 11 PM $ 0.121
-3.26%
$ 2.55 million $ 45,546
Jul 10, 10 PM $ 0.0457
+1.18%
$ 960,270 $ 16,377
Jul 10, 9 PM $ 0.127
+0.00%
$ 2.66 million $ 45,931
Jul 10, 8 PM $ 0.127
+0.00%
$ 2.66 million $ 57,393
Jul 10, 5 PM $ 0.0393
-0.80%
$ 825,618 $ 74,544
Jul 10, 3 PM $ 0.124
-2.08%
$ 2.61 million $ 62,081
Jul 10, 2 PM $ 0.124
+0.00%
$ 2.6 million $ 62,556
Jul 10, 1 PM $ 0.126
+1.15%
$ 2.65 million $ 60,878
Jul 10, 12 PM $ 0.126
+0.20%
$ 2.64 million $ 62,986