ADAM Historical Data

ADAM Page 4
Download
Date Close Price change Market cap Trading volume
Jul 10, 12 PM $ 0.126
+0.20%
$ 2.64 million $ 62,986
Jul 10, 11 AM $ 0.126
-0.30%
$ 2.64 million $ 61,916
Jul 10, 10 AM $ 0.126
+0.26%
$ 2.65 million $ 61,380
Jul 10, 9 AM $ 0.126
+0.10%
$ 2.64 million $ 64,696
Jul 10, 8 AM $ 0.126
+0.43%
$ 2.64 million $ 67,739
Jul 10, 7 AM $ 0.125
+0.68%
$ 2.62 million $ 67,454
Jul 10, 6 AM $ 0.124
-0.87%
$ 2.61 million $ 65,841
Jul 10, 5 AM $ 0.125
-0.74%
$ 2.62 million $ 63,373
Jul 10, 4 AM $ 0.125
-1.71%
$ 2.62 million $ 62,620
Jul 10, 3 AM $ 0.126
-1.20%
$ 2.64 million $ 59,361
Jul 10, 2 AM $ 0.127
-2.19%
$ 2.67 million $ 58,343
Jul 10, 1 AM $ 0.13
-1.16%
$ 2.73 million $ 47,293
Jul 10, 12 AM $ 0.129
+0.00%
$ 2.71 million $ 49,471
Jul 9, 11 PM $ 0.131
+0.00%
$ 2.76 million $ 50,457
Jul 9, 10 PM $ 0.129
-1.61%
$ 2.71 million $ 49,572
Jul 9, 9 PM $ 0.129
-1.61%
$ 2.71 million $ 50,013
Jul 9, 8 PM $ 0.129
-1.25%
$ 2.7 million $ 50,000
Jul 9, 6 PM $ 0.128
+0.00%
$ 2.7 million $ 48,956
Jul 9, 5 PM $ 0.13
-0.45%
$ 2.73 million $ 53,973
Jul 9, 4 PM $ 0.127
-1.54%
$ 2.67 million $ 52,974
Jul 9, 3 PM $ 0.13
-0.15%
$ 2.72 million $ 51,928
Jul 9, 2 PM $ 0.13
+0.21%
$ 2.73 million $ 52,383
Jul 9, 1 PM $ 0.129
+0.15%
$ 2.7 million $ 51,632
Jul 9, 12 PM $ 0.128
-0.80%
$ 2.7 million $ 49,690
Jul 9, 11 AM $ 0.129
-0.57%
$ 2.71 million $ 51,611
Jul 9, 10 AM $ 0.13
-0.91%
$ 2.73 million $ 53,893
Jul 9, 9 AM $ 0.131
+1.05%
$ 2.76 million $ 54,842
Jul 9, 8 AM $ 0.13
+0.05%
$ 2.73 million $ 59,514
Jul 9, 7 AM $ 0.13
+0.32%
$ 2.73 million $ 58,887
Jul 9, 6 AM $ 0.13
+0.31%
$ 2.73 million $ 61,965
Jul 9, 5 AM $ 0.13
-0.51%
$ 2.74 million $ 61,946
Jul 9, 4 AM $ 0.13
-1.42%
$ 2.73 million $ 61,493
Jul 9, 3 AM $ 0.13
-1.26%
$ 2.73 million $ 61,485
Jul 9, 2 AM $ 0.132
+1.34%
$ 2.77 million $ 66,815
Jul 9, 1 AM $ 0.13
-1.18%
$ 2.73 million $ 66,037
Jul 9, 12 AM $ 0.132
+0.49%
$ 2.77 million $ 62,867
Jul 8, 10 PM $ 0.132
+0.47%
$ 2.77 million $ 66,196
Jul 8, 9 PM $ 0.131
-0.11%
$ 2.76 million $ 66,120
Jul 8, 8 PM $ 0.131
+0.23%
$ 2.76 million $ 66,435
Jul 8, 6 PM $ 0.131
-1.58%
$ 2.75 million $ 62,023
Jul 8, 5 PM $ 0.129
-3.81%
$ 2.7 million $ 58,502
Jul 8, 4 PM $ 0.128
-2.64%
$ 2.7 million $ 58,489
Jul 8, 3 PM $ 0.133
+0.36%
$ 2.78 million $ 51,124
Jul 8, 2 PM $ 0.132
-0.04%
$ 2.77 million $ 55,339
Jul 8, 1 PM $ 0.132
-0.27%
$ 2.78 million $ 56,046
Jul 8, 12 PM $ 0.133
+0.27%
$ 2.79 million $ 55,496
Jul 8, 11 AM $ 0.133
+2.54%
$ 2.79 million $ 53,654
Jul 8, 10 AM $ 0.136
-0.10%
$ 2.85 million $ 48,707
Jul 8, 9 AM $ 0.136
+2.37%
$ 2.86 million $ 45,529
Jul 8, 8 AM $ 0.133
+0.00%
$ 2.79 million $ 37,545