Adioman Historical Data

ADMN Page 15
Download
Date Close Price change Market cap Trading volume
Jul 8, 2023 $ 0.215
+12.16%
$ 696.8 million $ 4,291
Jul 7, 2023 $ 0.191
-2.20%
$ 621.51 million $ 3,828
Jul 6, 2023 $ 0.196
+2.12%
$ 637.83 million $ 3,928
Jul 5, 2023 $ 0.192
+2.47%
$ 623.83 million $ 3,842
Jul 4, 2023 $ 0.188
-2.36%
$ 609.26 million $ 3,752
Jul 3, 2023 $ 0.191
+1.07%
$ 621.46 million $ 3,827
Jul 2, 2023 $ 0.189
-2.91%
$ 614.86 million $ 3,787
Jul 1, 2023 $ 0.195
-1.71%
$ 633.25 million $ 3,900
Jun 30, 2023 $ 0.198
+3.67%
$ 644.22 million $ 3,968
Jun 29, 2023 $ 0.191
-0.12%
$ 620.79 million $ 3,823
Jun 28, 2023 $ 0.191
-9.20%
$ 621.25 million $ 3,826
Jun 27, 2023 $ 0.211
+3.02%
$ 683.82 million $ 4,212
Jun 26, 2023 $ 0.204
-4.13%
$ 663.42 million $ 4,086
Jun 25, 2023 $ 0.213
-12.21%
$ 691.97 million $ 4,262
Jun 24, 2023 $ 0.244
+57.08%
$ 790.76 million $ 4,870
Jun 23, 2023 $ 0.155
+5.04%
$ 503.51 million $ 3,101
Jun 22, 2023 $ 0.148
-2.01%
$ 479.83 million $ 2,955
Jun 21, 2023 $ 0.151
+4.59%
$ 489.34 million $ 3,014
Jun 20, 2023 $ 0.144
+2.66%
$ 467.53 million $ 2,879
Jun 19, 2023 $ 0.14
+1.03%
$ 453.22 million $ 2,791
Jun 18, 2023 $ 0.138
-0.95%
$ 448.46 million $ 2,762
Jun 17, 2023 $ 0.139
+0.87%
$ 452.68 million $ 2,788
Jun 16, 2023 $ 0.138
+1.17%
$ 448.69 million $ 2,763
Jun 15, 2023 $ 0.137
+2.66%
$ 443.3 million $ 2,730
Jun 14, 2023 $ 0.133
-4.28%
$ 431.38 million $ 2,657
Jun 13, 2023 $ 0.139
+0.88%
$ 450.43 million $ 2,774
Jun 12, 2023 $ 0.137
+0.09%
$ 446.25 million $ 2,748
Jun 11, 2023 $ 0.137
+1.87%
$ 444.98 million $ 2,741
Jun 10, 2023 $ 0.134
-14.01%
$ 436.36 million $ 2,687
Jun 9, 2023 $ 0.156
-0.92%
$ 507.88 million $ 3,128
Jun 8, 2023 $ 0.159
+1.77%
$ 514.86 million $ 3,171
Jun 7, 2023 $ 0.156
-4.08%
$ 506.64 million $ 3,120
Jun 6, 2023 $ 0.163
+3.49%
$ 528.47 million $ 3,255
Jun 5, 2023 $ 0.157
-9.26%
$ 511.32 million $ 3,149
Jun 4, 2023 $ 0.174
+0.35%
$ 563.63 million $ 3,471
Jun 3, 2023 $ 0.173
+0.10%
$ 561.8 million $ 3,460
Jun 2, 2023 $ 0.173
+1.85%
$ 560.57 million $ 3,452
Jun 1, 2023 $ 0.17
-1.62%
$ 550.72 million $ 3,392
May 31, 2023 $ 0.172
-3.36%
$ 560.06 million $ 3,449
May 30, 2023 $ 0.179
+0.45%
$ 580.15 million $ 3,573
May 29, 2023 $ 0.178
-2.61%
$ 577.7 million $ 3,558
May 28, 2023 $ 0.183
-0.02%
$ 594.06 million $ 3,659
May 27, 2023 $ 0.183
+3.70%
$ 594.34 million $ 3,660
May 26, 2023 $ 0.176
-1.44%
$ 572.88 million $ 3,528
May 25, 2023 $ 0.179
-7.89%
$ 581.35 million $ 7,161
May 24, 2023 $ 0.194
-0.09%
$ 630.87 million $ 3,885
May 23, 2023 $ 0.194
+16.38%
$ 629.93 million $ 3,880
May 22, 2023 $ 0.166
+0.43%
$ 540.4 million $ 3,328
May 21, 2023 $ 0.166
-2.54%
$ 538.11 million $ 3,314
May 20, 2023 $ 0.17
+1.40%
$ 551.91 million $ 3,399