Adab Solutions Historical Data

ADAB Page 13
Download
Date Close Price change Market cap Trading volume
Oct 21, 2019 $0.00787
-19.38%
$3.78 million $20,559
Oct 20, 2019 $0.00976
-5.15%
$4.68 million $156
Oct 19, 2019 $0.0103
+41.81%
$4.93 million $85
Oct 18, 2019 $0.00725
-15.30%
$3.48 million $48
Oct 17, 2019 $0.00856
-14.59%
$4.11 million $8,215
Oct 16, 2019 $0.01
+1.87%
$4.81 million $39,241
Oct 15, 2019 $0.00984
+3.95%
$4.72 million $34,528
Oct 14, 2019 $0.00946
-12.51%
$4.54 million $36,278
Oct 13, 2019 $0.0108
+12.26%
$5.19 million $1
Oct 12, 2019 $0.00965
+0.47%
$4.63 million $35,326
Oct 11, 2019 $0.00961
-12.18%
$4.61 million $26,700
Oct 10, 2019 $0.0109
-8.40%
$5.25 million $181
Oct 9, 2019 $0.0119
+5.67%
$5.72 million $33,233
Oct 8, 2019 $0.0112
-24.97%
$5.4 million $46
Oct 7, 2019 $0.015
+136.33%
$7.2 million $12,691
Oct 6, 2019 $0.00636
-40.14%
$3.05 million $9
Oct 5, 2019 $0.0106
-79.61%
$5.1 million $49
Oct 4, 2019 $0.0523
+32.51%
$25.11 million $10,185
Oct 3, 2019 $0.0395
-43.46%
$18.95 million $17,519
Oct 1, 2019 $0.00984
+2.24%
$4.72 million $0
Sep 30, 2019 $0.00962
+0.37%
$4.62 million $0
Sep 29, 2019 $0.00864
-6.91%
$4.15 million $2,828
Sep 28, 2019 $0.00928
+3.78%
$4.45 million $17,554
Sep 27, 2019 $0.00894
+8.05%
$4.29 million $33,716
Sep 26, 2019 $0.00827
-8.65%
$3.97 million $38,234
Sep 25, 2019 $0.00904
+5.89%
$4.34 million $19,417
Sep 24, 2019 $0.00846
-18.58%
$4.06 million $34,830
Sep 23, 2019 $0.0104
-5.76%
$4.99 million $50,661
Sep 22, 2019 $0.011
-5.66%
$5.29 million $7
Sep 21, 2019 $0.0117
+7.85%
$5.61 million $4,088
Sep 20, 2019 $0.0108
-4.30%
$5.2 million $50,334
Sep 19, 2019 $0.0113
-1.66%
$5.43 million $40,128
Sep 18, 2019 $0.0115
-0.18%
$5.53 million $35,954
Sep 17, 2019 $0.0115
-0.93%
$5.54 million $39,240
Sep 16, 2019 $0.0116
-5.34%
$5.59 million $44,323
Sep 15, 2019 $0.0123
+8.55%
$5.91 million $38,566
Sep 14, 2019 $0.0113
-10.75%
$5.44 million $39,028
Sep 13, 2019 $0.0127
+4.71%
$6.1 million $44,990
Sep 12, 2019 $0.0121
+6.05%
$5.82 million $38,058
Sep 11, 2019 $0.0114
+8.10%
$5.48 million $44,198
Sep 10, 2019 $0.0106
-3.36%
$5.08 million $38,013
Sep 9, 2019 $0.0109
-13.13%
$5.24 million $41,746
Sep 8, 2019 $0.0126
+0.39%
$6.04 million $170
Sep 7, 2019 $0.0125
+5.32%
$6.01 million $81,430
Sep 6, 2019 $0.0119
-2.83%
$5.71 million $26,575
Sep 5, 2019 $0.0123
-7.49%
$5.88 million $35,537
Sep 4, 2019 $0.0132
+6.64%
$6.34 million $42,779
Sep 3, 2019 $0.0124
-21.91%
$5.94 million $57,020
Sep 2, 2019 $0.0159
+68.18%
$7.62 million $56,907
Sep 1, 2019 $0.00946
-21.35%
$4.54 million $105