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