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