Adioman Historical Data

ADMN Page 2
Download
Date Close Price change Market cap Trading volume
Apr 21, 2025 $158.75
+0.80%
$515.51 billion $33.18 million
Apr 20, 2025 $157.49
+1.29%
$511.43 billion $32.92 million
Apr 19, 2025 $155.46
+2.17%
$504.85 billion $32.49 million
Apr 18, 2025 $152.14
+1.18%
$494.07 billion $31.8 million
Apr 17, 2025 $150.36
-0.23%
$488.28 billion $31.43 million
Apr 16, 2025 $150.71
-1.18%
$489.43 billion $31.5 million
Apr 15, 2025 $152.53
-0.75%
$495.31 billion $31.88 million
Apr 14, 2025 $153.71
+0.76%
$499.15 billion $32.12 million
Apr 13, 2025 $152.6
+0.52%
$495.56 billion $31.89 million
Apr 12, 2025 $151.88
+1.70%
$493.21 billion $31.74 million
Apr 11, 2025 $149.33
+1.00%
$484.93 billion $31.21 million
Apr 7, 2025 $0.882
-2.06%
$-- $184,393
Apr 6, 2025 $0.898
-10.09%
$2.92 billion $187,743
Apr 5, 2025 $0.998
-0.12%
$3.24 billion $208,630
Apr 4, 2025 $0.998
-0.37%
$3.24 billion $208,598
Apr 3, 2025 $1
+1.41%
$3.25 billion $209,262
Apr 2, 2025 $0.988
-1.39%
$3.21 billion $206,458
Apr 1, 2025 $1
+1.34%
$3.25 billion $209,369
Mar 31, 2025 $0.989
-0.77%
$3.21 billion $206,654
Mar 30, 2025 $0.996
+0.34%
$3.24 billion $208,220
Mar 29, 2025 $0.992
-0.33%
$3.22 billion $207,365
Mar 28, 2025 $0.995
-0.47%
$3.23 billion $207,987
Mar 27, 2025 $0.999
+0.13%
$3.24 billion $208,783
Mar 26, 2025 $0.997
-0.66%
$3.24 billion $208,443
Mar 25, 2025 $1
+0.30%
$3.26 billion $209,761
Mar 24, 2025 $1
-0.07%
$3.25 billion $209,103
Mar 23, 2025 $1
+0.41%
$3.25 billion $209,212
Mar 22, 2025 $0.997
+0.32%
$3.24 billion $208,322
Mar 21, 2025 $0.994
-0.81%
$3.23 billion $207,814
Mar 20, 2025 $1
-1.10%
$3.25 billion $209,310
Mar 19, 2025 $1.01
+0.98%
$3.29 billion $211,602
Mar 18, 2025 $1
+0.45%
$3.25 billion $209,488
Mar 17, 2025 $0.998
-0.57%
$3.24 billion $208,588
Mar 16, 2025 $1
+0.69%
$3.26 billion $209,657
Mar 15, 2025 $0.997
-0.30%
$3.24 billion $208,376
Mar 14, 2025 $1
+0.37%
$3.25 billion $209,028
Mar 13, 2025 $0.996
-0.56%
$3.24 billion $208,211
Mar 12, 2025 $1
+0.30%
$3.25 billion $209,441
Mar 11, 2025 $1
+0.32%
$3.25 billion $209,032
Mar 10, 2025 $0.997
-0.29%
$3.24 billion $208,296
Mar 9, 2025 $1
+0.67%
$3.25 billion $209,041
Mar 8, 2025 $0.993
-0.51%
$3.22 billion $207,455
Mar 7, 2025 $0.997
-0.10%
$3.24 billion $208,422
Mar 6, 2025 $0.999
-0.20%
$3.24 billion $208,826
Mar 5, 2025 $1
+0.06%
$3.25 billion $209,084
Mar 4, 2025 $0.999
-1.07%
$3.24 billion $208,770
Mar 3, 2025 $1.01
+0.75%
$3.28 billion $211,079
Mar 2, 2025 $1
+0.12%
$3.25 billion $209,106
Mar 1, 2025 $0.998
-0.67%
$3.24 billion $208,648
Feb 28, 2025 $1.01
+0.26%
$3.27 billion $210,492