ADAM Historical Data

ADAM Page 5
Download
Date Close Price change Market cap Trading volume
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
3:12 AM $ 0.0243
+0.00%
$ 509,580 $ 28,517
3:07 AM $ 0.0242
+0.00%
$ 508,906 $ 28,476
3:06 AM $ 0.0242
+0.00%
$ 508,906 $ 28,477
3:03 AM $ 0.0243
+0.00%
$ 509,294 $ 28,614
3:01 AM $ 0.0243
-0.03%
$ 509,294 $ 28,603
3:00 AM $ 0.0243
+0.15%
$ 509,294 $ 28,603
2:58 AM $ 0.0242
+0.00%
$ 508,697 $ 28,591
2:57 AM $ 0.0242
+0.00%
$ 508,697 $ 28,618
2:55 AM $ 0.0242
+0.00%
$ 508,697 $ 28,595
2:54 AM $ 0.0242
+0.00%
$ 508,956 $ 28,595
2:53 AM $ 0.0242
+0.00%
$ 508,956 $ 28,650
2:51 AM $ 0.0242
-0.07%
$ 508,956 $ 28,809
2:50 AM $ 0.0243
+0.00%
$ 508,956 $ 28,805
2:48 AM $ 0.0242
+0.00%
$ 507,889 $ 28,728
2:47 AM $ 0.0242
+0.00%
$ 507,889 $ 28,615
2:42 AM $ 0.0242
+0.00%
$ 507,404 $ 28,556
2:36 AM $ 0.0242
+0.00%
$ 507,166 $ 28,529
2:30 AM $ 0.0241
+0.00%
$ 506,709 $ 28,472
2:24 AM $ 0.0241
+0.11%
$ 506,709 $ 28,464
2:22 AM $ 0.0242
+0.00%
$ 506,709 $ 28,237
2:21 AM $ 0.0242
+0.43%
$ 506,709 $ 28,229
2:18 AM $ 0.0241
+0.00%
$ 506,021 $ 28,217
2:12 AM $ 0.0241
+0.00%
$ 505,968 $ 28,228
2:06 AM $ 0.0241
+0.00%
$ 505,250 $ 28,476
1:59 AM $ 0.0241
+0.11%
$ 505,844 $ 28,520
1:54 AM $ 0.0241
+0.00%
$ 505,307 $ 28,771
1:51 AM $ 0.024
+0.00%
$ 505,307 $ 28,707
1:50 AM $ 0.024
+0.00%
$ 505,307 $ 28,704
1:48 AM $ 0.024
+0.00%
$ 504,383 $ 28,707
1:47 AM $ 0.024
+0.00%
$ 504,383 $ 28,701
1:42 AM $ 0.024
+0.00%
$ 503,621 $ 28,641
1:40 AM $ 0.024
+0.00%
$ 503,621 $ 28,586
1:36 AM $ 0.024
+0.00%
$ 503,013 $ 28,549