ADAM Historical Data

ADAM Page 6
Download
Date Close Price change Market cap Trading volume
May 19, 6 AM $ 0.13
+5.74%
$ 2.73 million $ 27,137
May 19, 5 AM $ 0.123
+2.63%
$ 2.58 million $ 18,486
May 19, 4 AM $ 0.12
+1.97%
$ 2.51 million $ 20,256
May 19, 3 AM $ 0.117
-1.66%
$ 2.46 million $ 19,783
May 19, 1 AM $ 0.115
-8.08%
$ 2.42 million $ 20,814
May 19, 12 AM $ 0.126
+2.55%
$ 2.64 million $ 22,420
May 18, 10 PM $ 0.124
+1.76%
$ 2.6 million $ 21,515
May 18, 9 PM $ 0.122
+3.07%
$ 2.56 million $ 22,898
May 18, 8 PM $ 0.118
+0.19%
$ 2.48 million $ 22,928
May 18, 5 PM $ 0.126
+6.53%
$ 2.64 million $ 24,110
May 18, 4 PM $ 0.117
+0.30%
$ 2.47 million $ 22,674
May 18, 3 PM $ 0.119
-6.33%
$ 2.51 million $ 22,387
May 18, 2 PM $ 0.127
+0.23%
$ 2.68 million $ 20,663
May 18, 1 PM $ 0.128
+0.00%
$ 2.68 million $ 19,415
May 18, 12 PM $ 0.128
+0.00%
$ 2.69 million $ 19,526
May 18, 11 AM $ 0.125
+0.00%
$ 2.62 million $ 22,905
May 18, 10 AM $ 0.125
-1.69%
$ 2.62 million $ 23,407
May 18, 9 AM $ 0.127
-0.95%
$ 2.67 million $ 26,507
May 18, 8 AM $ 0.127
-0.21%
$ 2.67 million $ 26,746
May 18, 7 AM $ 0.127
+0.08%
$ 2.67 million $ 26,284
May 18, 6 AM $ 0.127
+1.32%
$ 2.67 million $ 25,934
May 18, 5 AM $ 0.124
-1.84%
$ 2.6 million $ 19,184
May 18, 4 AM $ 0.126
+2.93%
$ 2.65 million $ 16,275
May 18, 3 AM $ 0.123
+0.83%
$ 2.58 million $ 15,136
May 18, 2 AM $ 0.121
-0.02%
$ 2.55 million $ 12,976
May 18, 1 AM $ 0.121
-4.85%
$ 2.55 million $ 12,923
May 18, 12 AM $ 0.128
+0.00%
$ 2.68 million $ 14,757
May 17, 10 PM $ 0.122
-7.93%
$ 2.56 million $ 14,688
May 17, 9 PM $ 0.129
-1.00%
$ 2.71 million $ 13,122
May 17, 8 PM $ 0.131
-2.49%
$ 2.74 million $ 7,416
May 17, 1 PM $ 0.115
-14.59%
$ 2.41 million $ 11,141
May 17, 12 PM $ 0.135
+0.02%
$ 2.84 million $ 12,848
May 17, 11 AM $ 0.123
+2.27%
$ 2.59 million $ 10,998
May 17, 10 AM $ 0.138
+6.54%
$ 2.91 million $ 12,361
May 17, 9 AM $ 0.13
-3.92%
$ 2.72 million $ 12,995
May 17, 7 AM $ 0.127
+0.00%
$ 2.67 million $ 13,695
May 17, 6 AM $ 0.135
+0.50%
$ 2.83 million $ 13,694
May 17, 5 AM $ 0.134
+5.28%
$ 2.82 million $ 15,664
May 17, 4 AM $ 0.126
+0.00%
$ 2.65 million $ 14,286
May 17, 2 AM $ 0.127
-2.51%
$ 2.66 million $ 15,686
May 17, 1 AM $ 0.13
+17.38%
$ 2.73 million $ 16,331
May 17, 12 AM $ 0.122
+10.97%
$ 2.56 million $ 14,024
May 16, 11 PM $ 0.107
+0.08%
$ 2.25 million $ 18,205
May 16, 10 PM $ 0.107
-0.26%
$ 2.24 million $ 18,689
May 16, 9 PM $ 0.115
+0.00%
$ 2.42 million $ 27,378
May 16, 8 PM $ 0.115
+10.10%
$ 2.42 million $ 28,162
May 16, 6 PM $ 0.102
-2.56%
$ 2.14 million $ 25,716
May 16, 12 PM $ 0.113
-1.89%
$ 2.37 million $ 32,918
May 16, 11 AM $ 0.11
-1.71%
$ 2.31 million $ 39,146
May 16, 9 AM $ 0.108
+0.37%
$ 2.26 million $ 42,519