Adventure Historical Data

TWA
Download
Date Close Price change Market cap Trading volume
Jan 26, 2022 $ 0.0223
+3.19%
$ 125,765 $ 18
Jan 25, 2022 $ 0.0217
+0.49%
$ 122,146 $ 18
Jan 16, 2022 $ 0.0539
+0.05%
$ 303,807 $ 14
Jan 15, 2022 $ 0.0539
-0.87%
$ 303,531 $ 14
Dec 25, 2021 $ 0.0656
+0.72%
$ 370,086 $ 6
Dec 24, 2021 $ 0.0651
-1.29%
$ 367,310 $ 6
Oct 25, 2021 $ 0.0817
+1.19%
$ 461,692 $ 320
Oct 24, 2021 $ 0.0805
-2.54%
$ 454,972 $ 315
Oct 23, 2021 $ 0.0825
+4.61%
$ 466,141 $ 175
Oct 22, 2021 $ 0.0789
-3.25%
$ 445,580 $ 1,253
Oct 21, 2021 $ 0.0816
-5.16%
$ 460,949 $ 2,107
Oct 19, 2021 $ 0.0779
+1.69%
$ 440,316 $ 499
Oct 18, 2021 $ 0.0766
-4.09%
$ 432,537 $ 1,776
Oct 11, 2021 $ 0.0747
+5.11%
$ 421,917 $ 183
Oct 10, 2021 $ 0.0711
-4.11%
$ 401,676 $ 175
Oct 8, 2021 $ 0.0742
-0.61%
$ 419,043 $ 1,209
Oct 7, 2021 $ 0.0746
+1.71%
$ 421,585 $ 1,216
Oct 6, 2021 $ 0.0731
-1.17%
$ 413,285 $ 217
Oct 5, 2021 $ 0.0741
+3.85%
$ 418,456 $ 220
Oct 2, 2021 $ 0.069
-1.12%
$ 389,816 $ 1,949
Oct 1, 2021 $ 0.0697
+9.98%
$ 393,619 $ 1,968
Sep 29, 2021 $ 0.0606
+0.38%
$ 342,639 $ 123
Sep 28, 2021 $ 0.0603
-4.36%
$ 340,900 $ 122
Sep 27, 2021 $ 0.0633
-3.22%
$ 357,919 $ 383
Sep 24, 2021 $ 0.0629
-7.00%
$ 355,448 $ 636
Sep 23, 2021 $ 0.0676
+0.52%
$ 382,091 $ 684
Sep 20, 2021 $ 0.0657
-8.70%
$ 371,581 $ 1,167
Sep 19, 2021 $ 0.0718
+2.08%
$ 405,913 $ 3,363
Sep 15, 2021 $ 0.0745
+3.93%
$ 421,050 $ 964
Sep 14, 2021 $ 0.0714
+4.79%
$ 403,586 $ 924
Sep 13, 2021 $ 0.0682
+2.30%
$ 385,739 $ 468
Sep 12, 2021 $ 0.0712
+4.80%
$ 402,712 $ 1,724
Sep 11, 2021 $ 0.0679
+3.23%
$ 384,173 $ 1,645
Sep 10, 2021 $ 0.0657
-5.25%
$ 371,621 $ 206
Sep 9, 2021 $ 0.0706
-1.59%
$ 399,413 $ 1,675
Sep 8, 2021 $ 0.0716
-2.09%
$ 404,836 $ 3,896
Sep 7, 2021 $ 0.073
-12.66%
$ 412,980 $ 86
Sep 6, 2021 $ 0.0837
-3.35%
$ -- $ 4,248
Download