ADAM Historical Data

ADAM
Download
Date Close Price change Market cap Trading volume
3:22 PM $ 0.0211
+0.00%
$ 443,025 $ 28,977
3:15 PM $ 0.0211
-0.14%
$ 445,277 $ 28,968
3:14 PM $ 0.0212
+0.15%
$ 445,277 $ 28,864
3:10 PM $ 0.0213
-0.01%
$ 445,277 $ 28,900
3:02 PM $ 0.0213
-0.02%
$ 446,389 $ 29,202
3:01 PM $ 0.0213
+0.00%
$ 446,389 $ 29,076
3:00 PM $ 0.0213
-0.46%
$ 446,389 $ 28,993
2:55 PM $ 0.0213
-0.11%
$ 450,131 $ 28,962
2:54 PM $ 0.0214
+0.00%
$ 450,131 $ 28,949
2:38 PM $ 0.0214
+0.00%
$ 450,316 $ 28,995
2:37 PM $ 0.0214
+0.00%
$ 450,316 $ 28,997
2:16 PM $ 0.0215
+0.00%
$ 451,062 $ 28,939
2:15 PM $ 0.0215
-0.15%
$ 451,062 $ 28,836
2:14 PM $ 0.0215
+0.00%
$ 452,490 $ 29,045
2:13 PM $ 0.0215
+0.00%
$ 452,490 $ 29,084
2:08 PM $ 0.0216
+0.00%
$ 453,139 $ 29,142
2:02 PM $ 0.0216
+0.00%
$ 454,326 $ 29,362
2:01 PM $ 0.0216
+0.00%
$ 454,326 $ 29,375
1:58 PM $ 0.0217
-0.09%
$ 455,931 $ 29,470
1:57 PM $ 0.0218
-0.12%
$ 455,931 $ 29,441
1:56 PM $ 0.0219
+0.00%
$ 455,931 $ 29,370
1:55 PM $ 0.0219
+0.00%
$ 455,931 $ 29,381
1:47 PM $ 0.0219
-0.29%
$ 460,561 $ 29,394
1:45 PM $ 0.0221
+0.00%
$ 460,561 $ 29,070
1:44 PM $ 0.0221
+0.34%
$ 464,904 $ 29,058
1:42 PM $ 0.0221
-0.11%
$ 464,904 $ 28,975
1:41 PM $ 0.0221
+0.00%
$ 464,904 $ 28,757
1:40 PM $ 0.0221
+0.00%
$ 464,904 $ 28,593
1:39 PM $ 0.0222
-0.19%
$ 465,857 $ 28,593
1:37 PM $ 0.0222
+0.00%
$ 465,857 $ 28,512
1:36 PM $ 0.0222
+0.00%
$ 465,857 $ 28,580
1:26 PM $ 0.0222
+0.00%
$ 467,000 $ 28,700
1:25 PM $ 0.0223
+0.00%
$ 467,000 $ 29,229
12:59 PM $ 0.0222
+0.00%
$ 465,297 $ 29,536
12:54 PM $ 0.0222
+0.00%
$ 465,322 $ 29,643
12:51 PM $ 0.0222
+0.00%
$ 465,322 $ 29,888
12:48 PM $ 0.0222
+0.00%
$ 466,779 $ 29,949
12:47 PM $ 0.0222
+0.00%
$ 466,779 $ 29,869
12:42 PM $ 0.0222
+0.00%
$ 465,502 $ 29,955
12:41 PM $ 0.0223
-0.46%
$ 465,502 $ 29,516
12:36 PM $ 0.0222
+0.00%
$ 466,711 $ 29,474
12:30 PM $ 0.0222
+0.00%
$ 465,691 $ 29,562
12:24 PM $ 0.0222
+0.00%
$ 465,691 $ 29,617
12:18 PM $ 0.0222
+0.00%
$ 466,737 $ 29,772
12:12 PM $ 0.0222
+0.00%
$ 465,361 $ 29,737
12:07 PM $ 0.0223
+0.00%
$ 467,964 $ 29,399
12:06 PM $ 0.0224
+0.72%
$ 467,964 $ 29,399
12:00 PM $ 0.0222
+0.00%
$ 465,589 $ 29,347
11:54 AM $ 0.0222
+0.00%
$ 465,589 $ 29,273
11:49 AM $ 0.0222
-0.07%
$ 466,563 $ 29,304
Download