ADAP Historical Data

ADAP Page 4
Download
Date Close Price change Market cap Trading volume
Mar 16, 2 PM $ 0.00166
-1.64%
$ 16.59 million $ 321
Mar 16, 11 AM $ 0.00169
+0.00%
$ 16.89 million $ 209
Mar 16, 10 AM $ 0.00169
-0.22%
$ 16.95 million $ 183
Mar 16, 8 AM $ 0.00171
+0.00%
$ 17.09 million $ 134
Mar 16, 2 AM $ 0.00171
-1.52%
$ 17.15 million $ 2,130
Mar 16, 1 AM $ 0.00174
+0.00%
$ 17.41 million $ 2,055
Mar 16, 12 AM $ 0.00174
-0.01%
$ 17.45 million $ 2,045
Mar 15, 11 PM $ 0.00174
+0.00%
$ 17.43 million $ 2,032
Mar 15, 10 PM $ 0.00175
-1.12%
$ 17.48 million $ 2,037
Mar 15, 2 PM $ 0.00185
+0.00%
$ 18.54 million $ 1,882
Mar 15, 1 PM $ 0.00185
-2.42%
$ 18.54 million $ 1,882
Mar 15, 8 AM $ 0.00193
+0.00%
$ 19.3 million $ 1,767
Mar 15, 3 AM $ 0.00195
-0.19%
$ 19.52 million $ 1,718
Mar 14, 5 PM $ 0.00192
+0.00%
$ 19.23 million $ 1,372
Mar 14, 3 PM $ 0.00193
+0.00%
$ 19.34 million $ 1,386
Mar 14, 2 PM $ 0.00197
-0.51%
$ 19.71 million $ 1,285
Mar 14, 1 PM $ 0.00198
-0.48%
$ 19.83 million $ 1,267
Mar 14, 12 PM $ 0.00199
-3.42%
$ 19.95 million $ 1,240
Mar 14, 10 AM $ 0.00208
+0.00%
$ 20.76 million $ 1,068
Mar 14, 9 AM $ 0.00207
-1.64%
$ 20.73 million $ 982
Mar 14, 5 AM $ 0.00211
-0.01%
$ 21.14 million $ 1,025
Mar 13, 8 PM $ 0.00219
+0.00%
$ 21.88 million $ 815
Mar 13, 5 PM $ 0.00219
+0.00%
$ 21.94 million $ 806
Mar 13, 4 PM $ 0.0022
-1.26%
$ 22 million $ 797
Mar 13, 3 PM $ 0.00223
-0.79%
$ 22.32 million $ 735
Mar 13, 2 PM $ 0.00225
+0.27%
$ 22.49 million $ 695
Mar 13, 12 PM $ 0.00226
-4.13%
$ 22.61 million $ 652
Mar 13, 9 AM $ 0.00238
+0.00%
$ 23.77 million $ 407
Mar 13, 8 AM $ 0.00237
+0.00%
$ 23.67 million $ 380
Mar 13, 3 AM $ 0.00225
+0.00%
$ 22.49 million $ 1,241
Mar 13, 2 AM $ 0.00225
-0.85%
$ 22.54 million $ 1,238
Mar 13, 12 AM $ 0.00229
+0.00%
$ 22.86 million $ 1,169
Mar 12, 11 PM $ 0.00232
+0.00%
$ 23.17 million $ 1,120
Mar 12, 10 PM $ 0.00232
-0.75%
$ 23.18 million $ 1,118
Mar 12, 9 PM $ 0.00239
+0.00%
$ 23.91 million $ 984
Mar 12, 8 PM $ 0.00239
+0.00%
$ 23.92 million $ 1,002
Mar 12, 4 PM $ 0.00245
-0.15%
$ 24.46 million $ 875
Mar 12, 3 PM $ 0.00248
-2.61%
$ 24.81 million $ 810
Mar 12, 2 PM $ 0.00254
-0.95%
$ 25.43 million $ 680
Mar 12, 1 PM $ 0.00257
+0.00%
$ 25.69 million $ 619
Mar 12, 12 PM $ 0.0026
+0.00%
$ 25.97 million $ 567
Mar 12, 9 AM $ 0.00262
-1.28%
$ 26.21 million $ 519
Mar 12, 8 AM $ 0.00265
-0.01%
$ 26.49 million $ 425
Mar 12, 7 AM $ 0.00265
-0.09%
$ 26.51 million $ 406
Mar 12, 1 AM $ 0.00259
-4.29%
$ 25.86 million $ 1,071
Mar 11, 11 PM $ 0.0027
+0.00%
$ 27.02 million $ 810
Mar 11, 10 PM $ 0.0027
-0.24%
$ 27.03 million $ 808
Mar 11, 9 PM $ 0.00282
+0.00%
$ 28.22 million $ 579
Mar 11, 5 PM $ 0.00283
+0.00%
$ 28.31 million $ 566
Mar 11, 4 PM $ 0.00283
-0.02%
$ 28.3 million $ 559