ADAP Historical Data

ADAP Page 3
Download
Date Close Price change Market cap Trading volume
Mar 21, 4 AM $ 0.000855
+0.00%
$ 8.55 million $ 828
Mar 20, 10 PM $ 0.000857
+0.00%
$ 8.57 million $ 914
Mar 20, 9 PM $ 0.000859
+6.37%
$ 8.59 million $ 864
Mar 20, 8 PM $ 0.00081
+0.00%
$ 8.1 million $ 687
Mar 20, 3 PM $ 0.000834
+0.00%
$ 8.34 million $ 627
Mar 20, 2 PM $ 0.000835
-4.02%
$ 8.35 million $ 625
Mar 20, 1 PM $ 0.000872
-0.52%
$ 8.72 million $ 536
Mar 20, 12 PM $ 0.000879
-2.34%
$ 8.79 million $ 809
Mar 20, 11 AM $ 0.0009
-4.15%
$ 9 million $ 844
Mar 20, 9 AM $ 0.000942
-0.25%
$ 9.42 million $ 730
Mar 20, 8 AM $ 0.000938
+0.00%
$ 9.38 million $ 698
Mar 20, 6 AM $ 0.000938
+0.00%
$ 9.38 million $ 685
Mar 20, 5 AM $ 0.000936
-0.22%
$ 9.36 million $ 690
Mar 20, 4 AM $ 0.000939
+0.00%
$ 9.39 million $ 685
Mar 20, 12 AM $ 0.000942
-0.15%
$ 9.42 million $ 703
Mar 19, 10 PM $ 0.000919
-0.06%
$ 9.19 million $ 595
Mar 19, 9 PM $ 0.00092
-0.07%
$ 9.2 million $ 594
Mar 19, 6 PM $ 0.00092
+0.30%
$ 9.2 million $ 662
Mar 19, 4 PM $ 0.000921
+0.00%
$ 9.21 million $ 653
Mar 19, 3 PM $ 0.000927
+0.00%
$ 9.27 million $ 679
Mar 19, 2 PM $ 0.000928
+0.17%
$ 9.28 million $ 767
Mar 19, 1 PM $ 0.000928
-5.57%
$ 9.28 million $ 771
Mar 19, 12 PM $ 0.000983
-4.16%
$ 9.83 million $ 658
Mar 19, 5 AM $ 0.00107
-0.31%
$ 10.73 million $ 770
Mar 19, 4 AM $ 0.00108
-0.14%
$ 10.79 million $ 766
Mar 19, 1 AM $ 0.00108
-0.29%
$ 10.8 million $ 760
Mar 18, 11 PM $ 0.00109
-0.16%
$ 10.89 million $ 741
Mar 18, 10 PM $ 0.00109
+0.16%
$ 10.92 million $ 732
Mar 18, 3 PM $ 0.00114
+0.00%
$ 11.37 million $ 635
Mar 18, 2 PM $ 0.00111
-0.07%
$ 11.08 million $ 692
Mar 18, 1 PM $ 0.00111
-1.24%
$ -- $ 868
Mar 18, 12 PM $ 0.00113
-3.20%
$ 11.28 million $ 929
Mar 18, 11 AM $ 0.00115
-4.17%
$ 11.48 million $ 728
Mar 18, 8 AM $ 0.0012
+0.00%
$ 12.03 million $ 620
Mar 18, 7 AM $ 0.00121
+0.00%
$ 12.08 million $ 649
Mar 18, 1 AM $ 0.00121
+0.00%
$ 12.07 million $ 611
Mar 17, 10 PM $ 0.00122
-0.19%
$ 12.15 million $ 1,166
Mar 17, 4 PM $ 0.00122
-1.20%
$ 12.19 million $ 1,281
Mar 17, 3 PM $ 0.00123
-4.42%
$ 12.31 million $ 1,327
Mar 17, 2 PM $ 0.00129
-3.01%
$ 12.88 million $ 1,289
Mar 17, 1 PM $ 0.00133
-4.58%
$ 13.35 million $ 1,240
Mar 17, 7 AM $ 0.00142
+0.00%
$ 14.16 million $ 746
Mar 17, 6 AM $ 0.00141
+0.00%
$ 14.13 million $ 742
Mar 17, 1 AM $ 0.00142
-5.87%
$ 14.21 million $ 1,211
Mar 17, 12 AM $ 0.00152
+0.06%
$ 15.16 million $ 662
Mar 16, 11 PM $ 0.00153
-0.78%
$ 15.26 million $ 636
Mar 16, 10 PM $ 0.00154
+0.00%
$ 15.39 million $ 595
Mar 16, 6 PM $ 0.00154
-0.80%
$ 15.41 million $ 582
Mar 16, 5 PM $ 0.00156
-2.25%
$ 15.56 million $ 554
Mar 16, 3 PM $ 0.0016
-2.66%
$ 16.04 million $ 431