ADAM Historical Data

ADAM Page 6
Download
Date Close Price change Market cap Trading volume
Jul 6, 3 AM $ 0.137
+0.82%
$ 2.87 million $ 33,003
Jul 6, 2 AM $ 0.136
-0.20%
$ 2.87 million $ 34,940
Jul 6, 12 AM $ 0.135
+0.36%
$ 2.84 million $ 35,454
Jul 5, 11 PM $ 0.135
-0.47%
$ 2.84 million $ 38,553
Jul 5, 10 PM $ 0.136
-1.67%
$ 2.85 million $ 35,560
Jul 5, 9 PM $ 0.138
+0.71%
$ 2.89 million $ 35,438
Jul 5, 5 PM $ 0.135
-0.42%
$ 2.84 million $ 33,917
Jul 5, 4 PM $ 0.135
-0.91%
$ 2.83 million $ 32,994
Jul 5, 3 PM $ 0.137
+0.94%
$ 2.88 million $ 33,264
Jul 5, 2 PM $ 0.136
-0.01%
$ 2.85 million $ 31,914
Jul 5, 1 PM $ 0.136
-0.31%
$ 2.85 million $ 31,889
Jul 5, 12 PM $ 0.136
-0.10%
$ 2.86 million $ 31,587
Jul 5, 11 AM $ 0.136
-0.05%
$ 2.86 million $ 33,615
Jul 5, 10 AM $ 0.136
+0.00%
$ 2.86 million $ 34,127
Jul 5, 9 AM $ 0.136
+0.04%
$ 2.86 million $ 34,207
Jul 5, 8 AM $ 0.136
+0.18%
$ 2.86 million $ 40,861
Jul 5, 7 AM $ 0.136
+0.00%
$ 2.85 million $ 46,638
Jul 5, 6 AM $ 0.136
+0.50%
$ 2.85 million $ 46,524
Jul 5, 5 AM $ 0.136
+0.51%
$ 2.86 million $ 46,496
Jul 5, 4 AM $ 0.136
-0.33%
$ 2.85 million $ 48,205
Jul 5, 3 AM $ 0.136
-1.01%
$ 2.86 million $ 47,303
Jul 5, 2 AM $ 0.137
+0.30%
$ 2.89 million $ 45,488
Jul 5, 1 AM $ 0.136
-0.49%
$ 2.86 million $ 51,438
Jul 5, 12 AM $ 0.135
-1.98%
$ 2.84 million $ 50,766
Jul 4, 11 PM $ 0.138
-0.08%
$ 2.9 million $ 44,789
Jul 4, 10 PM $ 0.138
+0.54%
$ 2.89 million $ 48,138
Jul 4, 9 PM $ 0.137
-0.49%
$ 2.88 million $ 33,668
Jul 4, 8 PM $ 0.138
+0.00%
$ 2.89 million $ 33,873
Jul 4, 5 PM $ 0.137
-0.13%
$ 2.87 million $ 56,346
Jul 4, 4 PM $ 0.137
-0.26%
$ 2.88 million $ 56,202
Jul 4, 3 PM $ 0.137
-0.26%
$ 2.88 million $ 56,142
Jul 4, 1 PM $ 0.137
+0.18%
$ 2.89 million $ 55,405
Jul 4, 12 PM $ 0.137
+0.04%
$ 2.88 million $ 54,933
Jul 4, 11 AM $ 0.138
+0.55%
$ 2.89 million $ 54,512
Jul 4, 10 AM $ 0.136
-0.64%
$ 2.86 million $ 57,659
Jul 4, 9 AM $ 0.138
+0.16%
$ 2.9 million $ 56,927
Jul 4, 8 AM $ 0.138
-0.78%
$ 2.91 million $ 56,406
Jul 4, 7 AM $ 0.139
-0.26%
$ 2.93 million $ 47,495
Jul 4, 6 AM $ 0.14
-0.46%
$ 2.93 million $ 47,917
Jul 4, 5 AM $ 0.14
-0.06%
$ 2.94 million $ 48,476
Jul 4, 4 AM $ 0.14
-0.05%
$ 2.94 million $ 47,473
Jul 4, 3 AM $ 0.14
+0.18%
$ 2.94 million $ 47,721
Jul 4, 2 AM $ 0.139
+0.39%
$ 2.93 million $ 46,168
Jul 4, 1 AM $ 0.14
-1.22%
$ 2.93 million $ 44,134
Jul 4, 12 AM $ 0.141
-0.28%
$ 2.96 million $ 42,049
Jul 3, 11 PM $ 0.142
+0.30%
$ 2.98 million $ 40,237
Jul 3, 10 PM $ 0.142
+0.30%
$ 2.97 million $ 38,352
Jul 3, 9 PM $ 0.141
-1.13%
$ 2.97 million $ 36,150
Jul 3, 5 PM $ 0.143
+1.11%
$ 3 million $ 30,441
Jul 3, 4 PM $ 0.141
-0.92%
$ 2.96 million $ 29,523