ADAM Historical Data

ADAM Page 5
Download
Date Close Price change Market cap Trading volume
Jul 8, 8 AM $ 0.133
+0.00%
$ 2.79 million $ 37,545
Jul 8, 7 AM $ 0.133
+2.07%
$ 2.79 million $ 37,479
Jul 8, 6 AM $ 0.13
+0.02%
$ 2.72 million $ 37,638
Jul 8, 5 AM $ 0.131
+0.16%
$ 2.75 million $ 38,078
Jul 8, 4 AM $ 0.13
+0.25%
$ 2.73 million $ 37,526
Jul 8, 3 AM $ 0.131
+0.32%
$ 2.76 million $ 37,333
Jul 8, 2 AM $ 0.131
+0.27%
$ 2.75 million $ 36,865
Jul 8, 1 AM $ 0.132
+0.96%
$ 2.77 million $ 42,807
Jul 8, 12 AM $ 0.132
+1.42%
$ 2.78 million $ 45,901
Jul 7, 11 PM $ 0.132
+0.11%
$ 2.76 million $ 51,881
Jul 7, 10 PM $ 0.13
-0.56%
$ 2.74 million $ 49,127
Jul 7, 9 PM $ 0.13
+0.00%
$ 2.73 million $ 48,000
Jul 7, 8 PM $ 0.131
+0.96%
$ 2.75 million $ 49,396
Jul 7, 6 PM $ 0.131
+0.00%
$ 2.75 million $ 49,401
Jul 7, 5 PM $ 0.13
-0.55%
$ 2.72 million $ 48,804
Jul 7, 4 PM $ 0.13
+0.47%
$ 2.74 million $ 50,106
Jul 7, 3 PM $ 0.131
+0.10%
$ 2.75 million $ 59,377
Jul 7, 2 PM $ 0.131
+0.00%
$ 2.75 million $ 58,364
Jul 7, 1 PM $ 0.131
-0.05%
$ 2.75 million $ 58,072
Jul 7, 12 PM $ 0.131
-0.35%
$ 2.75 million $ 57,794
Jul 7, 11 AM $ 0.131
-0.56%
$ 2.76 million $ 56,723
Jul 7, 10 AM $ 0.132
+0.00%
$ 2.78 million $ 57,411
Jul 7, 9 AM $ 0.133
+0.48%
$ 2.79 million $ 57,880
Jul 7, 8 AM $ 0.132
+0.26%
$ 2.77 million $ 57,032
Jul 7, 7 AM $ 0.131
+0.20%
$ 2.76 million $ 56,283
Jul 7, 6 AM $ 0.13
-0.28%
$ 2.73 million $ 56,249
Jul 7, 5 AM $ 0.131
-0.28%
$ 2.74 million $ 55,996
Jul 7, 4 AM $ 0.132
-0.11%
$ 2.76 million $ 58,464
Jul 7, 3 AM $ 0.132
+0.00%
$ 2.78 million $ 63,384
Jul 7, 2 AM $ 0.131
-0.71%
$ 2.76 million $ 63,185
Jul 7, 1 AM $ 0.131
-3.69%
$ 2.75 million $ 62,838
Jul 7, 12 AM $ 0.136
+3.01%
$ 2.86 million $ 48,358
Jul 6, 11 PM $ 0.134
-0.90%
$ 2.81 million $ 46,082
Jul 6, 9 PM $ 0.134
-0.72%
$ 2.81 million $ 48,372
Jul 6, 8 PM $ 0.133
-1.35%
$ 2.8 million $ 49,212
Jul 6, 5 PM $ 0.133
+0.66%
$ 2.79 million $ 50,050
Jul 6, 4 PM $ 0.134
+3.17%
$ 2.82 million $ 48,866
Jul 6, 3 PM $ 0.134
+0.13%
$ 2.82 million $ 40,408
Jul 6, 2 PM $ 0.134
+0.00%
$ 2.81 million $ 39,918
Jul 6, 1 PM $ 0.134
+0.13%
$ 2.81 million $ 40,143
Jul 6, 12 PM $ 0.134
-0.15%
$ 2.82 million $ 40,703
Jul 6, 11 AM $ 0.135
-0.14%
$ 2.83 million $ 36,529
Jul 6, 10 AM $ 0.135
+0.18%
$ 2.84 million $ 40,741
Jul 6, 9 AM $ 0.135
+0.03%
$ 2.83 million $ 40,235
Jul 6, 8 AM $ 0.135
-0.03%
$ 2.83 million $ 40,448
Jul 6, 7 AM $ 0.134
-0.18%
$ 2.81 million $ 40,482
Jul 6, 6 AM $ 0.134
-0.19%
$ 2.81 million $ 39,982
Jul 6, 5 AM $ 0.134
+0.85%
$ 2.82 million $ 40,072
Jul 6, 4 AM $ 0.133
-2.05%
$ 2.79 million $ 37,798
Jul 6, 3 AM $ 0.137
+0.82%
$ 2.87 million $ 33,003