ADAM Historical Data

ADAM
Download
Date Close Price change Market cap Trading volume
12:31 AM $ 0.205
+0.00%
$ 4.31 million $ 98,452
12:24 AM $ 0.205
+0.00%
$ 4.3 million $ 99,734
12:15 AM $ 0.205
+0.00%
$ 4.31 million $ 99,669
12:13 AM $ 0.205
+0.00%
$ 4.31 million $ 99,566
12:12 AM $ 0.205
+0.00%
$ 4.31 million $ 99,181
12:09 AM $ 0.205
+0.00%
$ 4.3 million $ 93,006
12:08 AM $ 0.205
+0.00%
$ 4.3 million $ 93,006
12:04 AM $ 0.213
+0.64%
$ 4.47 million $ 87,174
12:03 AM $ 0.211
+0.00%
$ 4.47 million $ 86,789
12:01 AM $ 0.211
+0.00%
$ 4.47 million $ 86,563
11:42 PM $ 0.212
+0.00%
$ 4.44 million $ 85,761
11:34 PM $ 0.212
-0.05%
$ 4.45 million $ 85,833
11:28 PM $ 0.211
+0.00%
$ 4.44 million $ 83,778
11:27 PM $ 0.21
+0.00%
$ 4.44 million $ 83,778
11:25 PM $ 0.209
+0.00%
$ 4.44 million $ 82,941
11:21 PM $ 0.209
+0.00%
$ 4.38 million $ 82,878
11:15 PM $ 0.209
+0.00%
$ 4.38 million $ 82,755
11:13 PM $ 0.208
+0.00%
$ 4.38 million $ 82,732
11:09 PM $ 0.209
+0.00%
$ 4.38 million $ 82,930
10:35 PM $ 0.208
+0.00%
$ 4.36 million $ 83,759
10:33 PM $ 0.208
+0.00%
$ 4.36 million $ 83,605
10:23 PM $ 0.207
+0.00%
$ 4.35 million $ 83,327
10:22 PM $ 0.207
+0.00%
$ 4.35 million $ 82,409
10:19 PM $ 0.206
+0.00%
$ 4.34 million $ 83,142
10:15 PM $ 0.206
+0.00%
$ 4.34 million $ 83,804
10:08 PM $ 0.205
+0.04%
$ 4.31 million $ 83,478
9:58 PM $ 0.205
+0.00%
$ 4.31 million $ 83,443
9:45 PM $ 0.205
+0.00%
$ 4.3 million $ 83,748
8:56 PM $ 0.205
+0.00%
$ 4.3 million $ 85,850
8:33 PM $ 0.205
+0.00%
$ 4.3 million $ 85,991
8:32 PM $ 0.204
+0.03%
$ 4.3 million $ 84,686
8:30 PM $ 0.204
+0.74%
$ 4.3 million $ 83,634
8:23 PM $ 0.203
+0.00%
$ 4.27 million $ 83,390
8:21 PM $ 0.203
+0.00%
$ 4.27 million $ 83,384
8:20 PM $ 0.203
+0.00%
$ 4.27 million $ 83,384
8:19 PM $ 0.203
+0.00%
$ 4.26 million $ 83,132
8:13 PM $ 0.204
+0.00%
$ 4.29 million $ 82,908
6:07 PM $ 0.205
+0.00%
$ 4.3 million $ 82,725
6:06 PM $ 0.205
+0.00%
$ 4.3 million $ 82,725
4:14 PM $ 0.205
+0.00%
$ 4.3 million $ 81,756
4:08 PM $ 0.205
+0.00%
$ 4.3 million $ 81,875
3:59 PM $ 0.205
+0.00%
$ 4.3 million $ 81,778
3:43 PM $ 0.205
+0.00%
$ 4.3 million $ 81,362
3:42 PM $ 0.204
+0.00%
$ 4.3 million $ 81,362
3:37 PM $ 0.204
-0.11%
$ 4.29 million $ 81,050
3:36 PM $ 0.204
+0.00%
$ 4.29 million $ 81,055
3:34 PM $ 0.204
+0.00%
$ 4.29 million $ 80,995
3:29 PM $ 0.204
+0.14%
$ 4.28 million $ 80,750
3:26 PM $ 0.204
+0.00%
$ 4.28 million $ 80,496
3:18 PM $ 0.204
+0.00%
$ 4.29 million $ 80,623
Download