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