Adioman Historical Data

ADMN Page 12
Download
Date Close Price change Market cap Trading volume
Dec 5, 2023 $ 1.01
+1.04%
$ 3.28 billion $ 211,389
Dec 4, 2023 $ 1
-0.58%
$ 3.25 billion $ 209,226
Dec 3, 2023 $ 0.996
-0.40%
$ 3.23 billion $ 208,128
Dec 2, 2023 $ 1
+0.24%
$ 3.26 billion $ 209,779
Dec 1, 2023 $ 1
-0.56%
$ 3.25 billion $ 209,293
Nov 30, 2023 $ 1.01
+0.00%
$ 3.27 billion $ 210,469
Nov 29, 2023 $ 1.01
+372.75%
$ 3.27 billion $ 210,469
Nov 28, 2023 $ 0.212
+0.76%
$ 688.77 million $ 4,242
Nov 27, 2023 $ 0.21
-2.39%
$ 682.59 million $ 4,204
Nov 26, 2023 $ 0.216
-1.79%
$ 700.04 million $ 4,311
Nov 25, 2023 $ 0.22
+3.25%
$ 713.23 million $ 4,393
Nov 24, 2023 $ 0.212
+0.96%
$ 689.91 million $ 4,249
Nov 23, 2023 $ 0.21
+0.66%
$ 682.28 million $ 4,202
Nov 22, 2023 $ 0.209
+8.20%
$ 677.31 million $ 4,171
Nov 21, 2023 $ 0.194
-11.05%
$ 630.51 million $ 3,883
Nov 20, 2023 $ 0.218
-1.08%
$ 707.76 million $ 4,359
Nov 19, 2023 $ 0.221
+1.76%
$ 716.58 million $ 4,413
Nov 18, 2023 $ 0.217
-3.72%
$ 705.19 million $ 4,343
Nov 17, 2023 $ 0.225
-1.39%
$ 731.25 million $ 4,504
Nov 16, 2023 $ 0.229
-5.45%
$ 744.51 million $ 4,585
Nov 15, 2023 $ 0.243
+12.45%
$ 790.05 million $ 4,866
Nov 14, 2023 $ 0.217
-0.11%
$ 703.91 million $ 4,335
Nov 13, 2023 $ 0.218
-3.50%
$ 706.66 million $ 4,352
Nov 12, 2023 $ 0.225
+2.35%
$ 732.16 million $ 4,509
Nov 11, 2023 $ 0.219
-1.83%
$ 712.66 million $ 4,389
Nov 10, 2023 $ 0.222
+8.55%
$ 721.03 million $ 4,441
Nov 9, 2023 $ 0.205
-2.63%
$ 664.86 million $ 4,095
Nov 8, 2023 $ 0.21
+1.52%
$ 683.48 million $ 4,209
Nov 7, 2023 $ 0.207
-0.77%
$ 672.28 million $ 4,140
Nov 6, 2023 $ 0.209
+0.27%
$ 677.3 million $ 4,171
Nov 5, 2023 $ 0.207
+8.68%
$ 672.3 million $ 4,141
Nov 4, 2023 $ 0.19
+3.20%
$ 618 million $ 3,806
Nov 3, 2023 $ 0.184
+0.50%
$ 598.47 million $ 3,686
Nov 2, 2023 $ 0.183
-0.81%
$ 594.76 million $ 3,663
Nov 1, 2023 $ 0.184
+3.35%
$ 598.66 million $ 3,687
Oct 31, 2023 $ 0.178
-1.83%
$ 578.93 million $ 3,566
Oct 30, 2023 $ 0.181
+2.36%
$ 588.93 million $ 3,627
Oct 29, 2023 $ 0.177
+0.53%
$ 575.64 million $ 3,545
Oct 28, 2023 $ 0.176
+1.96%
$ 572.73 million $ 3,527
Oct 27, 2023 $ 0.173
-0.35%
$ 562.43 million $ 3,464
Oct 26, 2023 $ 0.174
-4.00%
$ 564.68 million $ 3,478
Oct 25, 2023 $ 0.181
+1.72%
$ 587.4 million $ 3,618
Oct 24, 2023 $ 0.177
+9.10%
$ 575.67 million $ 3,545
Oct 23, 2023 $ 0.162
+5.04%
$ 526.43 million $ 3,242
Oct 22, 2023 $ 0.154
+0.87%
$ 500.73 million $ 3,084
Oct 21, 2023 $ 0.153
+1.77%
$ 496.27 million $ 3,056
Oct 20, 2023 $ 0.15
+3.50%
$ 487.75 million $ 3,004
Oct 19, 2023 $ 0.145
-1.04%
$ 471.35 million $ 2,903
Oct 18, 2023 $ 0.147
-1.10%
$ 476.92 million $ 2,937
Oct 17, 2023 $ 0.148
-1.86%
$ 480.16 million $ 2,957