Adab Solutions Historical Data

ADAB Page 12
Download
Date Close Price change Market cap Trading volume
Dec 10, 2019 $0.00808
+1.29%
$3.88 million $1.34 million
Dec 9, 2019 $0.00797
-14.39%
$3.83 million $1.02 million
Dec 8, 2019 $0.00931
+5.03%
$4.47 million $942,965
Dec 7, 2019 $0.00887
+0.97%
$4.26 million $331,058
Dec 6, 2019 $0.00878
+1.03%
$4.21 million $505,223
Dec 5, 2019 $0.00872
+19.06%
$4.18 million $1.55 million
Dec 4, 2019 $0.00738
+0.80%
$3.54 million $2.67 million
Dec 3, 2019 $0.00732
-5.41%
$3.51 million $776,310
Dec 2, 2019 $0.00774
+6.00%
$3.72 million $1.7 million
Dec 1, 2019 $0.0073
-3.78%
$3.51 million $2.1 million
Nov 30, 2019 $0.00759
+6.76%
$3.64 million $1.31 million
Nov 29, 2019 $0.00711
-0.29%
$3.42 million $1.7 million
Nov 28, 2019 $0.00714
-8.42%
$3.43 million $1.27 million
Nov 27, 2019 $0.00781
+12.82%
$3.75 million $2.39 million
Nov 26, 2019 $0.00692
-0.11%
$3.32 million $2.14 million
Nov 25, 2019 $0.00691
-4.77%
$3.32 million $2.94 million
Nov 24, 2019 $0.00726
-6.17%
$3.48 million $1.88 million
Nov 23, 2019 $0.00773
-0.44%
$3.71 million $1.08 million
Nov 22, 2019 $0.00774
-5.92%
$3.71 million $2.2 million
Nov 21, 2019 $0.00822
-7.15%
$3.95 million $1.79 million
Nov 20, 2019 $0.00886
-1.03%
$4.25 million $1.11 million
Nov 19, 2019 $0.00895
-0.95%
$4.3 million $1.6 million
Nov 18, 2019 $0.00904
-2.75%
$4.34 million $1.82 million
Nov 17, 2019 $0.00929
+2.21%
$4.46 million $333,072
Nov 16, 2019 $0.0091
-0.87%
$4.37 million $379,237
Nov 15, 2019 $0.00918
-5.63%
$4.41 million $1.74 million
Nov 14, 2019 $0.00973
-1.49%
$4.67 million $2.01 million
Nov 13, 2019 $0.00988
-3.14%
$4.74 million $2.14 million
Nov 12, 2019 $0.0102
+1.33%
$4.9 million $1.87 million
Nov 11, 2019 $0.0101
+0.06%
$4.83 million $1.59 million
Nov 10, 2019 $0.0101
+4.17%
$4.83 million $2.14 million
Nov 9, 2019 $0.00967
+1.05%
$4.64 million $946,271
Nov 8, 2019 $0.00957
-1.64%
$4.59 million $1.02 million
Nov 7, 2019 $0.00973
-2.27%
$4.67 million $1.62 million
Nov 6, 2019 $0.00996
+2.16%
$4.78 million $2.14 million
Nov 5, 2019 $0.00973
-1.65%
$4.67 million $2.57 million
Nov 4, 2019 $0.00989
-1.48%
$4.75 million $2.26 million
Nov 3, 2019 $0.01
-1.18%
$4.82 million $721,848
Nov 2, 2019 $0.0102
-0.80%
$4.88 million $1.11 million
Nov 1, 2019 $0.0102
+1.82%
$4.92 million $2.41 million
Oct 31, 2019 $0.0101
+2.37%
$4.83 million $1.98 million
Oct 30, 2019 $0.00983
-4.19%
$4.72 million $11,204
Oct 29, 2019 $0.0103
+6.68%
$4.92 million $38,698
Oct 28, 2019 $0.00962
-4.48%
$4.62 million $20,807
Oct 27, 2019 $0.0101
+21.57%
$4.83 million $40,957
Oct 26, 2019 $0.00824
-11.12%
$3.96 million $212
Oct 25, 2019 $0.00927
+11.23%
$4.45 million $17,323
Oct 24, 2019 $0.00833
+1.53%
$4 million $31,164
Oct 23, 2019 $0.00821
-12.95%
$3.94 million $29,942
Oct 22, 2019 $0.00943
+19.82%
$4.52 million $40,063