ADAP Historical Data

ADAP Page 2
Download
Date Close Price change Market cap Trading volume
Mar 26, 1 PM $ 0.000321
-1.54%
$ 3.21 million $ 898
Mar 26, 3 AM $ 0.000333
-0.19%
$ 3.33 million $ 502
Mar 26, 2 AM $ 0.00034
+0.16%
$ 3.4 million $ 472
Mar 26, 1 AM $ 0.000339
-0.05%
$ 3.39 million $ 471
Mar 26, 12 AM $ 0.00034
+0.00%
$ 3.4 million $ 537
Mar 25, 5 PM $ 0.000341
+0.00%
$ 3.41 million $ 633
Mar 25, 3 PM $ 0.000343
-5.35%
$ 3.43 million $ 671
Mar 25, 1 PM $ 0.000409
-14.51%
$ 4.09 million $ 757
Mar 25, 5 AM $ 0.000422
-0.19%
$ 4.22 million $ 648
Mar 25, 4 AM $ 0.000424
+0.00%
$ 4.24 million $ 647
Mar 24, 11 PM $ 0.000426
-0.35%
$ 4.26 million $ 660
Mar 24, 10 PM $ 0.000428
+0.00%
$ 4.28 million $ 729
Mar 24, 4 PM $ 0.000425
-0.46%
$ 4.25 million $ 583
Mar 24, 3 PM $ 0.000428
-1.58%
$ 4.28 million $ 650
Mar 24, 2 PM $ 0.000455
-0.30%
$ 4.55 million $ 709
Mar 24, 1 PM $ 0.000457
-0.35%
$ 4.57 million $ 705
Mar 24, 12 PM $ 0.000459
-8.61%
$ 4.59 million $ 692
Mar 24, 8 AM $ 0.000503
-0.81%
$ 5.03 million $ 521
Mar 24, 7 AM $ 0.000509
+0.00%
$ 5.09 million $ 501
Mar 24, 6 AM $ 0.000508
-0.70%
$ 5.08 million $ 632
Mar 24, 1 AM $ 0.000517
+0.00%
$ 5.17 million $ 805
Mar 24, 12 AM $ 0.000516
-0.93%
$ 5.16 million $ 799
Mar 23, 11 PM $ 0.000522
-0.27%
$ 5.22 million $ 784
Mar 23, 10 PM $ 0.000525
-4.06%
$ 5.25 million $ 770
Mar 23, 4 PM $ 0.000552
-3.74%
$ 5.52 million $ 800
Mar 23, 3 PM $ 0.000574
-5.76%
$ 5.74 million $ 702
Mar 23, 2 PM $ 0.00061
-1.59%
$ 6.1 million $ 760
Mar 23, 6 AM $ 0.000588
+0.37%
$ 5.88 million $ 684
Mar 23, 5 AM $ 0.000586
-3.74%
$ 5.86 million $ 681
Mar 23, 4 AM $ 0.000617
-0.39%
$ 6.17 million $ 569
Mar 23, 3 AM $ 0.000618
+0.00%
$ 6.18 million $ 533
Mar 23, 2 AM $ 0.000626
-0.85%
$ 6.26 million $ 500
Mar 22, 10 PM $ 0.000631
-0.03%
$ 6.31 million $ 479
Mar 22, 8 PM $ 0.000652
-0.39%
$ 6.52 million $ 406
Mar 22, 4 PM $ 0.000658
+0.00%
$ 6.58 million $ 564
Mar 22, 3 PM $ 0.000658
-5.46%
$ 6.58 million $ 564
Mar 22, 2 PM $ 0.000696
-5.42%
$ 6.96 million $ 301
Mar 22, 1 PM $ 0.000736
-0.07%
$ 7.36 million $ 370
Mar 22, 7 AM $ 0.000742
+0.00%
$ 7.42 million $ 741
Mar 22, 6 AM $ 0.000743
+0.00%
$ 7.43 million $ 750
Mar 22, 5 AM $ 0.000743
+0.00%
$ 7.43 million $ 776
Mar 21, 9 PM $ 0.000745
+0.00%
$ 7.45 million $ 955
Mar 21, 8 PM $ 0.000745
-0.17%
$ 7.45 million $ 960
Mar 21, 5 PM $ 0.000711
+0.00%
$ 7.11 million $ 775
Mar 21, 4 PM $ 0.000716
-0.65%
$ 7.16 million $ 753
Mar 21, 3 PM $ 0.000724
-0.21%
$ 7.24 million $ 734
Mar 21, 2 PM $ 0.000725
-3.52%
$ 7.25 million $ 808
Mar 21, 1 PM $ 0.000752
-11.50%
$ 7.52 million $ 832
Mar 21, 7 AM $ 0.000857
+0.00%
$ 8.57 million $ 811
Mar 21, 5 AM $ 0.000855
-0.10%
$ 8.55 million $ 817