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