ADAM Historical Data

ADAM Page 4
Download
Date Close Price change Market cap Trading volume
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
4:55 AM $ 0.0244
-0.08%
$ 512,931 $ 28,396
4:54 AM $ 0.0244
+0.00%
$ 512,431 $ 28,350
4:53 AM $ 0.0244
-0.09%
$ 512,431 $ 28,202
4:48 AM $ 0.0244
+0.00%
$ 512,334 $ 28,198
4:42 AM $ 0.0243
-0.02%
$ 511,139 $ 28,100
4:41 AM $ 0.0244
+0.00%
$ 511,139 $ 28,117
4:36 AM $ 0.0243
+0.00%
$ 510,694 $ 28,043
4:32 AM $ 0.0244
+0.00%
$ 511,484 $ 28,064
4:31 AM $ 0.0244
+0.00%
$ 511,484 $ 28,064
4:30 AM $ 0.0243
-0.18%
$ 511,484 $ 27,998
4:29 AM $ 0.0244
+0.20%
$ 511,561 $ 27,929
4:24 AM $ 0.0243
+0.00%
$ 510,821 $ 27,911
4:21 AM $ 0.0243
-0.01%
$ 510,821 $ 27,885
4:18 AM $ 0.0243
+0.07%
$ 511,341 $ 27,859
4:16 AM $ 0.0243
-0.07%
$ 511,341 $ 27,644
4:15 AM $ 0.0244
+0.03%
$ 511,341 $ 27,644
4:12 AM $ 0.0243
+0.00%
$ 510,526 $ 27,623
4:06 AM $ 0.0243
+0.00%
$ 510,592 $ 27,743
3:56 AM $ 0.0243
+0.00%
$ 510,411 $ 27,810
3:51 AM $ 0.0243
-0.07%
$ 511,171 $ 27,746
3:46 AM $ 0.0243
+0.00%
$ 510,397 $ 27,935
3:38 AM $ 0.0243
+0.00%
$ 510,416 $ 28,047
3:37 AM $ 0.0243
-0.07%
$ 510,416 $ 28,197
3:27 AM $ 0.0243
+0.00%
$ 510,856 $ 28,334
3:18 AM $ 0.0243
+0.00%
$ 509,743 $ 28,418