ADAM Historical Data

ADAM Page 4
Download
Date Close Price change Market cap Trading volume
Apr 9, 9 PM $ 0.194
+0.05%
$ 4.07 million $ 76,871
Apr 9, 8 PM $ 0.194
-0.03%
$ 4.07 million $ 91,657
Apr 9, 6 PM $ 0.194
+0.41%
$ 4.08 million $ 92,449
Apr 9, 3 PM $ 0.195
+0.00%
$ 4.09 million $ 93,617
Apr 9, 2 PM $ 0.195
-0.88%
$ 4.09 million $ 94,296
Apr 9, 1 PM $ 0.197
+0.13%
$ 4.13 million $ 91,361
Apr 9, 12 PM $ 0.197
+0.56%
$ 4.14 million $ 93,165
Apr 9, 11 AM $ 0.196
+1.05%
$ 4.12 million $ 86,557
Apr 9, 10 AM $ 0.194
-0.29%
$ 4.08 million $ 86,342
Apr 9, 9 AM $ 0.195
+0.26%
$ 4.1 million $ 85,874
Apr 9, 8 AM $ 0.194
-0.42%
$ 4.08 million $ 71,725
Apr 9, 7 AM $ 0.195
-0.11%
$ 4.1 million $ 70,201
Apr 9, 6 AM $ 0.195
-1.38%
$ 4.1 million $ 76,661
Apr 9, 5 AM $ 0.198
+0.04%
$ 4.16 million $ 81,919
Apr 9, 4 AM $ 0.198
-0.15%
$ 4.16 million $ 107,358
Apr 9, 3 AM $ 0.197
+0.22%
$ 4.14 million $ 112,284
Apr 9, 2 AM $ 0.197
+0.08%
$ 4.13 million $ 108,175
Apr 9, 1 AM $ 0.196
+0.91%
$ 4.13 million $ 108,449
Apr 9, 12 AM $ 0.194
-5.31%
$ 4.08 million $ 107,058
Apr 8, 11 PM $ 0.206
-2.10%
$ 4.32 million $ 98,260
Apr 8, 10 PM $ 0.21
-0.84%
$ 4.41 million $ 95,794
Apr 8, 9 PM $ 0.212
+1.31%
$ 4.45 million $ 109,069
Apr 8, 8 PM $ 0.21
+5.48%
$ 4.4 million $ 103,688
Apr 8, 3 PM $ 0.199
+0.12%
$ 4.17 million $ 95,577
Apr 8, 2 PM $ 0.198
+0.35%
$ 4.16 million $ 94,718
Apr 8, 1 PM $ 0.198
+0.96%
$ 4.15 million $ 94,262
Apr 8, 12 PM $ 0.196
-1.66%
$ 4.11 million $ 93,576
Apr 8, 11 AM $ 0.199
+0.68%
$ 4.18 million $ 90,103
Apr 8, 10 AM $ 0.198
+0.42%
$ 4.16 million $ 90,854
Apr 8, 9 AM $ 0.197
+0.13%
$ 4.14 million $ 92,031
Apr 8, 8 AM $ 0.198
-0.36%
$ 4.15 million $ 106,348
Apr 8, 7 AM $ 0.198
-2.02%
$ 4.17 million $ 108,571
Apr 8, 6 AM $ 0.202
+1.19%
$ 4.25 million $ 100,321
Apr 8, 5 AM $ 0.2
-0.59%
$ 4.2 million $ 97,999
Apr 8, 4 AM $ 0.202
+4.87%
$ 4.24 million $ 91,554
Apr 8, 3 AM $ 0.193
-3.12%
$ 4.04 million $ 76,358
Apr 8, 2 AM $ 0.2
+0.20%
$ 4.21 million $ 75,482
Apr 8, 1 AM $ 0.2
+0.39%
$ 4.2 million $ 75,541
Apr 8, 12 AM $ 0.199
+0.38%
$ 4.18 million $ 75,710
Apr 7, 11 PM $ 0.199
+0.24%
$ 4.18 million $ 76,258
Apr 7, 10 PM $ 0.201
+1.01%
$ 4.22 million $ 87,391
Apr 7, 9 PM $ 0.199
-0.15%
$ 4.18 million $ 80,091
Apr 7, 8 PM $ 0.199
+0.14%
$ 4.18 million $ 84,144
Apr 7, 3 PM $ 0.201
+0.13%
$ 4.21 million $ 82,857
Apr 7, 2 PM $ 0.2
+1.07%
$ 4.2 million $ 82,514
Apr 7, 1 PM $ 0.198
+0.61%
$ 4.16 million $ 81,480
Apr 7, 12 PM $ 0.197
-0.15%
$ 4.13 million $ 81,754
Apr 7, 11 AM $ 0.197
+0.10%
$ 4.14 million $ 83,370
Apr 7, 10 AM $ 0.2
+0.45%
$ 4.2 million $ 83,543
Apr 7, 9 AM $ 0.199
-0.64%
$ 4.18 million $ 85,248