ADAM Historical Data

ADAM
Download
Date Close Price change Market cap Trading volume
Today $ 0.0223
+0.00%
$ 467,964 $ 29,399
Yesterday $ 0.024
-5.91%
$ 504,780 $ 30,666
Jul 15, 2026 $ 0.0256
-70.65%
$ 536,571 $ 43,364
Jul 14, 2026 $ 0.0871
+4.26%
$ 1.83 million $ 54,369
Jul 13, 2026 $ 0.0818
-1.27%
$ 1.72 million $ 33,802
Jul 12, 2026 $ 0.0842
-3.48%
$ 1.77 million $ 51,819
Jul 11, 2026 $ 0.0872
+86.81%
$ 1.83 million $ 41,488
Jul 10, 2026 $ 0.121
-5.93%
$ 980,687 $ 45,546
Jul 9, 2026 $ 0.131
-0.11%
$ 2.76 million $ 50,457
Jul 8, 2026 $ 0.132
+0.94%
$ 2.77 million $ 66,196
Jul 7, 2026 $ 0.132
-0.46%
$ 2.76 million $ 51,881
Jul 6, 2026 $ 0.134
-0.74%
$ 2.77 million $ 46,082
Jul 5, 2026 $ 0.135
-2.02%
$ 2.84 million $ 38,553
Jul 4, 2026 $ 0.138
-2.19%
$ 2.9 million $ 44,789
Jul 3, 2026 $ 0.142
-6.89%
$ 2.98 million $ 40,237
Jul 2, 2026 $ 0.146
+5.91%
$ 3.07 million $ 38,054
Jul 1, 2026 $ 0.155
+134.83%
$ 3.25 million $ 62,676
Jun 30, 2026 $ 0.0661
-5.21%
$ 1.39 million $ 36,558
Jun 29, 2026 $ 0.0696
-1.57%
$ 1.46 million $ 27,250
Jun 28, 2026 $ 0.0708
-6.02%
$ 1.49 million $ 34,774
Jun 27, 2026 $ 0.0756
-7.08%
$ 1.59 million $ 34,243
Jun 26, 2026 $ 0.0815
-0.97%
$ 1.71 million $ 12,422
Jun 25, 2026 $ 0.0827
+0.26%
$ 1.74 million $ 19,095
Jun 24, 2026 $ 0.0826
+0.42%
$ 1.73 million $ 11,767
Jun 23, 2026 $ 0.0823
-0.27%
$ 1.73 million $ 21,923
Jun 22, 2026 $ 0.0824
-1.82%
$ 1.73 million $ 24,369
Jun 21, 2026 $ 0.0839
+1.16%
$ 1.76 million $ 17,574
Jun 20, 2026 $ 0.083
+2.68%
$ 1.74 million $ 29,352
Jun 19, 2026 $ 0.0808
+4.60%
$ 1.7 million $ 25,878
Jun 18, 2026 $ 0.0772
+0.82%
$ 1.62 million $ 30,752
Jun 17, 2026 $ 0.0766
+4.95%
$ 1.61 million $ 27,439
Jun 16, 2026 $ 0.073
+2.05%
$ 1.53 million $ 22,934
Jun 15, 2026 $ 0.0713
+2.70%
$ 1.5 million $ 24,228
Jun 14, 2026 $ 0.0695
-0.07%
$ 1.46 million $ 26,686
Jun 13, 2026 $ 0.0696
-9.66%
$ 1.46 million $ 20,734
Jun 12, 2026 $ 0.077
-0.67%
$ 1.62 million $ 15,117
Jun 11, 2026 $ 0.0775
-2.52%
$ 1.63 million $ 5,850
Jun 10, 2026 $ 0.0796
-11.55%
$ 1.67 million $ 19,384
Jun 9, 2026 $ 0.0899
-2.95%
$ 1.89 million $ 13,742
Jun 8, 2026 $ 0.0927
-0.45%
$ 1.95 million $ 3,532
Jun 7, 2026 $ 0.093
-1.71%
$ 1.95 million $ 9,051
Jun 6, 2026 $ 0.0947
-0.54%
$ 1.99 million $ 13,223
Jun 5, 2026 $ 0.0952
-4.40%
$ 2 million $ 9,999
Jun 4, 2026 $ 0.0994
-0.91%
$ 2.09 million $ 6,715
Jun 3, 2026 $ 0.1
-6.12%
$ 2.11 million $ 12,966
Jun 2, 2026 $ 0.107
+1.60%
$ 2.24 million $ 9,129
Jun 1, 2026 $ 0.105
-1.60%
$ 2.21 million $ 11,900
May 31, 2026 $ 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
Download