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