Adioman Historical Data

ADMN Page 17
Download
Date Close Price change Market cap Trading volume
Mar 30, 2023 $ 0.21
-3.42%
$ 680.34 million $ 4,190
Mar 29, 2023 $ 0.217
+3.94%
$ 703.72 million $ 4,334
Mar 28, 2023 $ 0.209
+1.70%
$ 677.44 million $ 4,172
Mar 27, 2023 $ 0.205
-5.61%
$ 666.05 million $ 4,102
Mar 26, 2023 $ 0.217
+1.76%
$ 705.17 million $ 4,343
Mar 25, 2023 $ 0.213
-0.75%
$ 693.2 million $ 4,269
Mar 24, 2023 $ 0.215
-4.69%
$ 698.95 million $ 4,305
Mar 23, 2023 $ 0.226
+2.02%
$ 735.27 million $ 4,528
Mar 22, 2023 $ 0.223
-2.48%
$ 722.89 million $ 4,452
Mar 21, 2023 $ 0.229
+3.66%
$ 742.58 million $ 4,573
Mar 20, 2023 $ 0.22
-6.56%
$ 715.44 million $ 4,406
Mar 19, 2023 $ 0.236
+3.73%
$ 765.9 million $ 4,717
Mar 18, 2023 $ 0.227
-3.07%
$ 737.44 million $ 4,542
Mar 17, 2023 $ 0.236
+8.15%
$ 765.02 million $ 4,712
Mar 16, 2023 $ 0.219
+2.14%
$ 711.15 million $ 4,380
Mar 15, 2023 $ 0.213
-9.58%
$ 692.3 million $ 4,264
Mar 14, 2023 $ 0.236
+5.60%
$ 767.25 million $ 4,725
Mar 13, 2023 $ 0.223
+5.40%
$ 725.24 million $ 4,467
Mar 12, 2023 $ 0.212
+8.56%
$ 687.88 million $ 4,236
Mar 11, 2023 $ 0.196
-0.78%
$ 637.94 million $ 3,929
Mar 10, 2023 $ 0.199
-0.41%
$ 644.77 million $ 3,971
Mar 9, 2023 $ 0.199
-6.83%
$ 647.38 million $ 3,987
Mar 8, 2023 $ 0.214
-5.80%
$ 694.43 million $ 4,277
Mar 7, 2023 $ 0.227
-2.99%
$ 737.8 million $ 4,544
Mar 6, 2023 $ 0.234
+2.98%
$ 760.89 million $ 4,686
Mar 5, 2023 $ 0.228
+0.02%
$ 740.02 million $ 4,558
Mar 4, 2023 $ 0.227
-4.93%
$ 738.68 million $ 4,549
Mar 3, 2023 $ 0.239
-7.09%
$ 775.55 million $ 4,776
Mar 2, 2023 $ 0.257
-0.52%
$ 833.35 million $ 5,132
Mar 1, 2023 $ 0.258
+3.88%
$ 836.93 million $ 5,154
Feb 28, 2023 $ 0.248
-3.62%
$ 805.69 million $ 4,962
Feb 27, 2023 $ 0.257
-1.12%
$ 835.3 million $ 5,144
Feb 26, 2023 $ 0.26
+2.53%
$ 844.3 million $ 5,200
Feb 25, 2023 $ 0.254
-1.93%
$ 823.32 million $ 5,071
Feb 24, 2023 $ 0.259
-6.71%
$ 839.52 million $ 5,170
Feb 23, 2023 $ 0.278
-1.50%
$ 901.92 million $ 5,555
Feb 22, 2023 $ 0.282
+0.72%
$ 916.29 million $ 5,643
Feb 21, 2023 $ 0.28
-6.57%
$ 908.21 million $ 5,593
Feb 20, 2023 $ 0.298
-4.24%
$ 968.9 million $ 5,967
Feb 19, 2023 $ 0.315
+19.56%
$ 1.02 billion $ 6,306
Feb 18, 2023 $ 0.264
+0.13%
$ 857.2 million $ 5,279
Feb 17, 2023 $ 0.264
+7.12%
$ 856.06 million $ 5,272
Feb 16, 2023 $ 0.246
-5.22%
$ 797.58 million $ 4,912
Feb 15, 2023 $ 0.259
+6.48%
$ 841.31 million $ 5,181
Feb 14, 2023 $ 0.243
+5.85%
$ 789.52 million $ 4,863
Feb 13, 2023 $ 0.23
-4.32%
$ 746.44 million $ 4,597
Feb 12, 2023 $ 0.238
-1.77%
$ 773.97 million $ 4,767
Feb 11, 2023 $ 0.243
+3.53%
$ 788.26 million $ 4,855
Feb 10, 2023 $ 0.235
+0.54%
$ 761.98 million $ 4,693
Feb 9, 2023 $ 0.233
-14.39%
$ 756.75 million $ 4,661