ADAM Historical Data

ADAM
Download
Date Close Price change Market cap Trading volume
Today $ 0.106
+0.00%
$ 2.23 million $ 10,975
Yesterday $ 0.107
-0.76%
$ 2.25 million $ 11,975
May 30, 2026 $ 0.108
+0.60%
$ 2.27 million $ 13,416
May 29, 2026 $ 0.108
-4.56%
$ 2.26 million $ 15,319
May 28, 2026 $ 0.113
-1.77%
$ 2.37 million $ 8,001
May 27, 2026 $ 0.118
-2.23%
$ 2.47 million $ 14,666
May 26, 2026 $ 0.12
+2.35%
$ 2.53 million $ 16,507
May 25, 2026 $ 0.117
-5.84%
$ 2.47 million $ 22,016
May 24, 2026 $ 0.125
+0.76%
$ 2.62 million $ 11,687
May 23, 2026 $ 0.124
-1.48%
$ 2.6 million $ 6,369
May 22, 2026 $ 0.126
+4.71%
$ 2.64 million $ 13,790
May 21, 2026 $ 0.121
-2.18%
$ 2.55 million $ 10,207
May 20, 2026 $ 0.128
+4.27%
$ 2.68 million $ 40,738
May 19, 2026 $ 0.123
+0.04%
$ 2.57 million $ 41,288
May 18, 2026 $ 0.124
-2.78%
$ 2.6 million $ 21,515
May 17, 2026 $ 0.122
+10.90%
$ 2.56 million $ 14,688
May 16, 2026 $ 0.107
-11.69%
$ 2.25 million $ 18,205
May 15, 2026 $ 0.116
-0.43%
$ 2.43 million $ 61,353
May 14, 2026 $ 0.116
+11.39%
$ 2.44 million $ 12,699
May 13, 2026 $ 0.101
+11.10%
$ 2.13 million $ 14,737
May 12, 2026 $ 0.0918
-2.08%
$ 1.93 million $ 12,388
May 11, 2026 $ 0.0938
+3.96%
$ 1.97 million $ 21,115
May 10, 2026 $ 0.0902
+20.57%
$ 1.89 million $ 151,703
May 9, 2026 $ 0.0748
-18.23%
$ 1.57 million $ 84,986
May 8, 2026 $ 0.0917
-10.01%
$ 1.93 million $ 76,224
May 7, 2026 $ 0.102
-17.96%
$ 2.13 million $ 72,959
May 6, 2026 $ 0.124
-33.05%
$ 2.6 million $ 161,566
May 5, 2026 $ 0.187
-2.23%
$ 3.92 million $ 104,488
May 4, 2026 $ 0.191
-5.11%
$ 4.01 million $ 90,786
May 3, 2026 $ 0.202
+3.52%
$ 4.23 million $ 95,727
May 2, 2026 $ 0.189
-4.31%
$ 3.97 million $ 91,801
May 1, 2026 $ 0.197
-1.21%
$ 4.14 million $ 207,807
Apr 30, 2026 $ 0.199
+7.70%
$ 4.18 million $ 242,688
Apr 29, 2026 $ 0.185
-1.02%
$ 3.89 million $ 117,612
Apr 28, 2026 $ 0.187
-5.73%
$ 3.92 million $ 65,185
Apr 27, 2026 $ 0.198
-3.14%
$ 4.16 million $ 72,550
Apr 26, 2026 $ 0.204
+1.53%
$ 4.3 million $ 81,666
Apr 25, 2026 $ 0.201
-0.19%
$ 4.22 million $ 33,256
Apr 24, 2026 $ 0.202
-3.10%
$ 4.24 million $ 79,108
Apr 23, 2026 $ 0.208
+2.05%
$ 4.36 million $ 93,354
Apr 22, 2026 $ 0.208
+1.02%
$ 4.36 million $ 106,913
Apr 21, 2026 $ 0.205
-1.47%
$ 4.3 million $ 75,812
Apr 20, 2026 $ 0.208
-0.24%
$ 4.37 million $ 111,292
Apr 19, 2026 $ 0.208
+1.70%
$ 4.38 million $ 113,624
Apr 18, 2026 $ 0.205
+1.18%
$ 4.3 million $ 36,521
Apr 17, 2026 $ 0.203
-3.94%
$ 4.25 million $ 92,615
Apr 16, 2026 $ 0.212
+2.95%
$ 4.44 million $ 85,761
Apr 15, 2026 $ 0.206
+3.70%
$ 4.32 million $ 113,806
Apr 14, 2026 $ 0.198
+2.15%
$ 4.17 million $ 344,350
Apr 13, 2026 $ 0.194
-0.02%
$ 4.08 million $ 86,883
Download