ADAM Historical Data

ADAM Page 6
Download
Date Close Price change Market cap Trading volume
Apr 5, 2 AM $ 0.198
+0.12%
$ 4.15 million $ 117,406
Apr 5, 1 AM $ 0.197
-1.48%
$ 4.14 million $ 117,524
Apr 5, 12 AM $ 0.2
+1.97%
$ 4.2 million $ 112,414
Apr 4, 11 PM $ 0.196
+0.81%
$ 4.11 million $ 72,289
Apr 4, 10 PM $ 0.194
+0.54%
$ 4.08 million $ 72,247
Apr 4, 9 PM $ 0.193
+0.92%
$ 4.05 million $ 71,478
Apr 4, 8 PM $ 0.191
+0.04%
$ 4.02 million $ 71,536
Apr 4, 7 PM $ 0.191
+0.45%
$ 4.02 million $ 71,506
Apr 4, 4 PM $ 0.192
-1.53%
$ 4.04 million $ 72,483
Apr 4, 3 PM $ 0.195
+0.00%
$ 4.09 million $ 71,606
Apr 4, 2 PM $ 0.195
-2.78%
$ 4.09 million $ 69,728
Apr 4, 1 PM $ 0.199
+1.46%
$ 4.18 million $ 61,333
Apr 4, 12 PM $ 0.196
-0.19%
$ 4.11 million $ 50,866
Apr 4, 11 AM $ 0.196
-0.46%
$ 4.12 million $ 53,045
Apr 4, 10 AM $ 0.197
-1.46%
$ 4.13 million $ 55,999
Apr 4, 9 AM $ 0.2
+1.20%
$ 4.2 million $ 61,842
Apr 4, 8 AM $ 0.197
+0.53%
$ 4.14 million $ 123,428
Apr 4, 7 AM $ 0.196
+0.21%
$ 4.12 million $ 132,731
Apr 4, 5 AM $ 0.195
+0.26%
$ 4.1 million $ 147,231
Apr 4, 4 AM $ 0.195
-0.73%
$ 4.09 million $ 143,458
Apr 4, 3 AM $ 0.196
+0.67%
$ 4.12 million $ 152,478
Apr 4, 2 AM $ 0.195
+0.16%
$ 4.09 million $ 201,942
Apr 4, 1 AM $ 0.194
-0.18%
$ 4.08 million $ 202,915
Apr 4, 12 AM $ 0.195
-2.83%
$ 4.09 million $ 205,120
Apr 3, 11 PM $ 0.201
+1.71%
$ 4.21 million $ 198,903
Apr 3, 10 PM $ 0.197
+0.48%
$ 4.14 million $ 195,609
Apr 3, 9 PM $ 0.196
-0.06%
$ 4.12 million $ 194,603
Apr 3, 5 PM $ 0.196
+0.11%
$ 4.12 million $ 195,032
Apr 3, 4 PM $ 0.196
-1.58%
$ 4.11 million $ 194,649
Apr 3, 3 PM $ 0.199
+0.88%
$ 4.17 million $ 191,845
Apr 3, 2 PM $ 0.197
+0.58%
$ 4.14 million $ 190,462
Apr 3, 11 AM $ 0.194
+0.02%
$ 4.08 million $ 155,678
Apr 3, 10 AM $ 0.194
+1.06%
$ 4.07 million $ 171,960
Apr 3, 9 AM $ 0.193
-1.11%
$ 4.05 million $ 175,756
Apr 3, 8 AM $ 0.195
+0.19%
$ 4.09 million $ 107,502
Apr 3, 7 AM $ 0.194
-3.33%
$ 4.07 million $ 147,275
Apr 3, 6 AM $ 0.201
+0.74%
$ 4.22 million $ 142,306
Apr 3, 5 AM $ 0.199
+1.35%
$ 4.19 million $ 137,492
Apr 3, 4 AM $ 0.197
+0.41%
$ 4.13 million $ 141,138
Apr 3, 3 AM $ 0.196
-2.33%
$ 4.11 million $ 132,409
Apr 3, 2 AM $ 0.2
+1.35%
$ 4.21 million $ 125,677
Apr 3, 1 AM $ 0.198
+0.87%
$ 4.15 million $ 120,831
Apr 3, 12 AM $ 0.196
+1.15%
$ 4.12 million $ 119,014
Apr 2, 11 PM $ 0.194
+0.34%
$ 4.06 million $ 117,387
Apr 2, 10 PM $ 0.193
+0.14%
$ 4.05 million $ 116,296
Apr 2, 9 PM $ 0.193
+0.18%
$ 4.05 million $ 116,014
Apr 2, 4 PM $ 0.192
-0.16%
$ 4.04 million $ 121,746
Apr 2, 3 PM $ 0.193
+0.04%
$ 4.05 million $ 121,057
Apr 2, 2 PM $ 0.192
+0.05%
$ 4.04 million $ 123,908
Apr 2, 1 PM $ 0.192
-0.30%
$ 4.03 million $ 124,321