ADAM Historical Data

ADAM Page 8
Download
Date Close Price change Market cap Trading volume
Jul 1, 4 AM $ 0.0648
-0.14%
$ 1.36 million $ 34,720
Jul 1, 3 AM $ 0.0648
-0.90%
$ 1.36 million $ 37,792
Jul 1, 2 AM $ 0.0654
-0.29%
$ 1.37 million $ 36,473
Jul 1, 1 AM $ 0.0656
-0.20%
$ 1.38 million $ 36,893
Jul 1, 12 AM $ 0.0658
-0.22%
$ 1.38 million $ 37,769
Jun 30, 11 PM $ 0.0661
-0.10%
$ 1.39 million $ 36,558
Jun 30, 10 PM $ 0.0662
-0.20%
$ 1.39 million $ 36,756
Jun 30, 9 PM $ 0.0663
+0.11%
$ 1.39 million $ 36,719
Jun 30, 8 PM $ 0.0662
-0.22%
$ 1.39 million $ 36,547
Jun 30, 6 PM $ 0.0664
+0.00%
$ 1.39 million $ 36,362
Jun 30, 5 PM $ 0.0664
+0.09%
$ 1.39 million $ 36,070
Jun 30, 4 PM $ 0.0663
-0.25%
$ 1.39 million $ 35,283
Jun 30, 3 PM $ 0.0665
-0.24%
$ 1.4 million $ 33,956
Jun 30, 2 PM $ 0.0667
-0.16%
$ 1.4 million $ 33,149
Jun 30, 1 PM $ 0.0668
+0.11%
$ 1.4 million $ 35,825
Jun 30, 12 PM $ 0.0668
+0.41%
$ 1.4 million $ 34,591
Jun 30, 11 AM $ 0.0665
+0.12%
$ 1.4 million $ 33,543
Jun 30, 10 AM $ 0.0664
-0.11%
$ 1.39 million $ 35,137
Jun 30, 9 AM $ 0.0665
+0.46%
$ 1.4 million $ 35,206
Jun 30, 8 AM $ 0.0662
+0.01%
$ 1.39 million $ 34,287
Jun 30, 7 AM $ 0.0662
-1.12%
$ 1.39 million $ 33,821
Jun 30, 6 AM $ 0.0671
-0.42%
$ 1.41 million $ 32,560
Jun 30, 5 AM $ 0.0674
+0.65%
$ 1.41 million $ 32,786
Jun 30, 4 AM $ 0.0669
-1.37%
$ 1.4 million $ 32,623
Jun 30, 3 AM $ 0.0679
-0.18%
$ 1.43 million $ 29,485
Jun 30, 2 AM $ 0.0686
-0.78%
$ 1.44 million $ 30,109
Jun 30, 1 AM $ 0.0692
-0.92%
$ 1.45 million $ 29,798
Jun 30, 12 AM $ 0.0698
+0.17%
$ 1.47 million $ 28,576
Jun 29, 11 PM $ 0.0696
-0.22%
$ 1.46 million $ 27,250
Jun 29, 10 PM $ 0.0698
-0.27%
$ 1.47 million $ 26,571
Jun 29, 9 PM $ 0.07
-0.38%
$ 1.47 million $ 26,688
Jun 29, 8 PM $ 0.0703
-0.33%
$ 1.48 million $ 26,824
Jun 29, 4 PM $ 0.0705
-0.02%
$ 1.48 million $ 27,918
Jun 29, 2 PM $ 0.0705
-0.16%
$ 1.48 million $ 28,018
Jun 29, 1 PM $ 0.0706
-0.57%
$ 1.48 million $ 27,187
Jun 29, 12 PM $ 0.071
+0.59%
$ 1.49 million $ 26,483
Jun 29, 11 AM $ 0.0706
-0.12%
$ 1.48 million $ 24,847
Jun 29, 10 AM $ 0.0706
-0.37%
$ 1.48 million $ 24,897
Jun 29, 9 AM $ 0.0708
+0.65%
$ 1.49 million $ 23,979
Jun 29, 8 AM $ 0.0703
+0.24%
$ 1.48 million $ 24,959
Jun 29, 7 AM $ 0.0702
-0.04%
$ 1.47 million $ 24,991
Jun 29, 6 AM $ 0.0702
+0.17%
$ 1.47 million $ 24,640
Jun 29, 5 AM $ 0.0704
+0.45%
$ 1.48 million $ 24,514
Jun 29, 4 AM $ 0.0701
+0.27%
$ 1.47 million $ 24,506
Jun 29, 3 AM $ 0.0699
-0.05%
$ 1.47 million $ 25,047
Jun 29, 2 AM $ 0.07
-0.77%
$ 1.47 million $ 23,674
Jun 29, 1 AM $ 0.0706
-0.25%
$ 1.48 million $ 24,631
Jun 29, 12 AM $ 0.0708
+0.00%
$ 1.49 million $ 34,005
Jun 28, 11 PM $ 0.0708
-0.20%
$ 1.49 million $ 34,774
Jun 28, 9 PM $ 0.0709
-0.34%
$ 1.49 million $ 37,800