Adioman Historical Data

ADMN Page 16
Download
Date Close Price change Market cap Trading volume
May 19, 2023 $0.168
+2.50%
$545.45 million $3,359
May 18, 2023 $0.164
-1.81%
$531.36 million $3,273
May 17, 2023 $0.167
+3.28%
$542.37 million $3,340
May 16, 2023 $0.162
-83.93%
$524.86 million $3,233
May 15, 2023 $1
-1.71%
$3.26 billion $209,832
May 14, 2023 $1.02
+0.25%
$3.31 billion $213,118
May 13, 2023 $1.02
+0.94%
$3.3 billion $212,477
May 12, 2023 $1.01
-0.03%
$3.27 billion $210,425
May 11, 2023 $1.01
+511.44%
$3.27 billion $210,472
May 10, 2023 $0.165
+1.91%
$535.04 million $3,295
May 9, 2023 $0.161
+0.00%
$523.93 million $3,227
May 8, 2023 $0.161
-12.07%
$524.32 million $3,229
May 7, 2023 $0.183
+0.76%
$594.98 million $3,664
May 6, 2023 $0.182
-4.23%
$591.04 million $3,640
May 5, 2023 $0.19
+1.04%
$617.05 million $3,800
May 4, 2023 $0.188
-2.99%
$609.14 million $3,752
May 3, 2023 $0.193
+3.07%
$627.71 million $3,866
May 2, 2023 $0.188
+0.64%
$609.18 million $3,752
May 1, 2023 $0.186
-2.65%
$605.3 million $3,728
Apr 30, 2023 $0.192
-2.28%
$623.2 million $3,838
Apr 29, 2023 $0.196
+1.24%
$637.21 million $3,924
Apr 28, 2023 $0.194
-0.81%
$630.34 million $3,882
Apr 27, 2023 $0.196
+1.81%
$635.52 million $3,914
Apr 26, 2023 $0.192
-2.66%
$624.45 million $3,846
Apr 25, 2023 $0.198
+1.31%
$641.83 million $3,953
Apr 24, 2023 $0.195
+0.11%
$633.17 million $3,900
Apr 23, 2023 $0.195
-0.95%
$632.9 million $3,898
Apr 22, 2023 $0.196
+2.86%
$634.99 million $3,911
Apr 21, 2023 $0.19
-6.80%
$617.01 million $3,800
Apr 20, 2023 $0.204
-4.97%
$661.63 million $4,075
Apr 19, 2023 $0.215
-5.21%
$698.26 million $4,300
Apr 18, 2023 $0.227
+1.43%
$736.64 million $4,537
Apr 17, 2023 $0.224
-2.41%
$726.09 million $4,472
Apr 16, 2023 $0.229
+0.81%
$744.33 million $4,584
Apr 15, 2023 $0.227
-1.21%
$738.45 million $4,548
Apr 14, 2023 $0.23
+4.60%
$747.24 million $4,602
Apr 13, 2023 $0.22
+2.92%
$714.34 million $4,399
Apr 12, 2023 $0.214
-2.09%
$694.31 million $4,276
Apr 11, 2023 $0.218
-0.68%
$708.97 million $4,366
Apr 10, 2023 $0.219
+1.22%
$710.8 million $4,378
Apr 9, 2023 $0.216
-0.26%
$702.74 million $4,328
Apr 8, 2023 $0.216
+1.88%
$701.36 million $4,320
Apr 7, 2023 $0.21
-0.14%
$683.49 million $4,209
Apr 6, 2023 $0.211
-1.66%
$684.18 million $4,214
Apr 5, 2023 $0.214
+0.21%
$694.3 million $4,276
Apr 4, 2023 $0.213
-78.74%
$692.54 million $4,265
Apr 3, 2023 $1
-0.06%
$3.26 billion $209,596
Apr 2, 2023 $1
+0.07%
$3.26 billion $209,778
Apr 1, 2023 $1
+372.51%
$3.26 billion $209,732
Mar 31, 2023 $0.212
+1.12%
$688.81 million $4,242