ADAM Historical Data

ADAM Page 3
Download
Date Close Price change Market cap Trading volume
8:11 AM $ 0.0236
+0.00%
$ 496,367 $ 28,520
8:09 AM $ 0.0237
+0.00%
$ 496,763 $ 28,530
8:08 AM $ 0.0237
-0.63%
$ 496,763 $ 28,418
8:07 AM $ 0.0238
+0.00%
$ 496,763 $ 28,414
7:56 AM $ 0.0238
+0.00%
$ 500,501 $ 28,342
7:55 AM $ 0.0239
+0.00%
$ 500,501 $ 28,321
7:54 AM $ 0.024
+0.00%
$ 504,168 $ 28,507
7:43 AM $ 0.024
+0.04%
$ 504,296 $ 28,512
7:40 AM $ 0.024
+0.00%
$ 504,296 $ 28,360
7:36 AM $ 0.0241
+0.00%
$ 505,230 $ 28,357
7:20 AM $ 0.024
+0.00%
$ 503,598 $ 28,326
7:01 AM $ 0.024
+0.00%
$ 503,598 $ 28,365
7:00 AM $ 0.024
+0.00%
$ 503,598 $ 28,317
6:59 AM $ 0.024
-0.07%
$ 503,719 $ 28,201
6:58 AM $ 0.0241
-0.06%
$ 503,719 $ 28,137
6:57 AM $ 0.0241
+0.00%
$ 503,719 $ 28,108
6:56 AM $ 0.0242
+0.00%
$ 503,719 $ 28,624
6:32 AM $ 0.0243
-0.01%
$ 510,508 $ 29,231
6:22 AM $ 0.0243
+0.00%
$ 510,606 $ 29,003
6:21 AM $ 0.0243
-1.04%
$ 510,606 $ 28,453
6:19 AM $ 0.0245
+0.00%
$ 514,545 $ 28,772
6:15 AM $ 0.0245
+0.00%
$ 514,545 $ 28,547
6:13 AM $ 0.0246
+0.00%
$ 516,568 $ 28,529
6:12 AM $ 0.0246
+0.00%
$ 516,568 $ 28,529
6:08 AM $ 0.0246
-0.09%
$ 517,175 $ 28,520
6:07 AM $ 0.0247
-0.05%
$ 517,175 $ 28,216
6:06 AM $ 0.0247
+0.26%
$ 517,175 $ 28,201
6:04 AM $ 0.0246
-0.04%
$ 516,747 $ 28,291
6:02 AM $ 0.0246
+0.00%
$ 516,747 $ 28,279
6:01 AM $ 0.0246
+0.23%
$ 516,747 $ 28,433
6:00 AM $ 0.0246
+0.00%
$ 516,747 $ 28,387
5:57 AM $ 0.0246
+0.00%
$ 515,710 $ 28,685
5:56 AM $ 0.0246
+0.00%
$ 515,710 $ 28,712
5:54 AM $ 0.0245
+0.00%
$ 514,803 $ 28,649
5:49 AM $ 0.0245
+0.00%
$ 514,039 $ 28,765
5:48 AM $ 0.0245
+0.00%
$ 514,039 $ 28,810
5:42 AM $ 0.0244
+0.00%
$ 513,318 $ 28,780
5:36 AM $ 0.0244
+0.00%
$ 512,650 $ 28,793
5:32 AM $ 0.0244
+0.00%
$ 512,083 $ 28,740
5:30 AM $ 0.0244
+0.00%
$ 512,083 $ 28,740
5:24 AM $ 0.0244
+0.00%
$ 511,626 $ 28,604
5:18 AM $ 0.0243
+0.00%
$ 511,346 $ 28,571
5:12 AM $ 0.0243
+0.00%
$ 511,206 $ 28,545
5:08 AM $ 0.0244
+0.00%
$ 511,405 $ 28,675
5:06 AM $ 0.0244
+0.00%
$ 511,405 $ 28,675
5:05 AM $ 0.0244
+0.00%
$ 511,405 $ 28,657
5:04 AM $ 0.0244
+0.00%
$ 511,916 $ 28,632
5:00 AM $ 0.0244
-0.11%
$ 511,916 $ 28,655
4:59 AM $ 0.0244
+0.00%
$ 512,931 $ 28,484
4:58 AM $ 0.0245
+0.00%
$ 512,931 $ 28,481