ADAP Historical Data

ADAP Page 5
Download
Date Close Price change Market cap Trading volume
Mar 11, 3 PM $ 0.00284
+0.08%
$ 28.4 million $ 543
Mar 11, 2 PM $ 0.00284
-3.48%
$ 28.41 million $ 532
Mar 11, 10 AM $ 0.00296
+0.00%
$ 29.61 million $ 314
Mar 11, 6 AM $ 0.00296
-1.31%
$ 29.59 million $ 295
Mar 11, 3 AM $ 0.00296
-0.54%
$ 29.55 million $ 109
Mar 11, 2 AM $ 0.003
+0.28%
$ 30.03 million $ 1,918
Mar 10, 9 PM $ 0.003
-0.99%
$ 30.03 million $ 1,908
Mar 10, 4 PM $ 0.00304
-1.04%
$ 30.38 million $ 1,832
Mar 10, 3 PM $ 0.00307
-3.54%
$ 30.75 million $ 1,807
Mar 10, 2 PM $ 0.00319
-0.76%
$ 31.89 million $ 1,632
Mar 10, 10 AM $ 0.00323
+0.00%
$ 32.3 million $ 1,581
Mar 10, 5 AM $ 0.00327
-0.91%
$ 32.74 million $ 1,489
Mar 10, 4 AM $ 0.00332
+0.00%
$ 33.16 million $ 1,308
Mar 10, 3 AM $ 0.00306
-0.09%
$ 30.59 million $ 832
Mar 10, 12 AM $ 0.00308
-0.10%
$ 30.85 million $ 791
Mar 9, 9 PM $ 0.00309
-0.13%
$ 30.91 million $ 775
Mar 9, 3 PM $ 0.00316
-0.51%
$ 31.57 million $ 662
Mar 9, 2 PM $ 0.00317
-3.87%
$ 31.66 million $ 632
Mar 9, 1 PM $ 0.00331
+0.00%
$ 33.08 million $ 382
Mar 9, 9 AM $ 0.0033
+0.00%
$ 32.97 million $ 325
Mar 9, 8 AM $ 0.00329
+0.00%
$ 32.95 million $ 317
Mar 9, 7 AM $ 0.00329
+0.19%
$ 32.91 million $ 302
Mar 9, 3 AM $ 0.00328
+0.00%
$ 32.85 million $ 1,474
Mar 9, 2 AM $ 0.00329
+0.00%
$ 32.91 million $ 1,526
Mar 9, 1 AM $ 0.00343
-0.03%
$ 34.25 million $ 1,265
Mar 8, 8 PM $ 0.0035
+0.00%
$ 34.97 million $ 1,159
Mar 8, 3 PM $ 0.0035
-1.64%
$ 34.98 million $ 1,145
Mar 8, 2 PM $ 0.00356
-1.78%
$ 35.63 million $ 1,047
Mar 8, 7 AM $ 0.004
+0.00%
$ 40.05 million $ 319
Mar 8, 1 AM $ 0.00403
+9.00%
$ 40.32 million $ 3,437
Mar 8, 12 AM $ 0.00369
+0.00%
$ 36.94 million $ 2,419
Mar 7, 10 PM $ 0.00375
+0.00%
$ 37.5 million $ 2,311
Mar 7, 8 PM $ 0.00376
+0.00%
$ 37.56 million $ 2,323
Mar 7, 4 PM $ 0.00379
-1.54%
$ 37.9 million $ 2,262
Mar 7, 2 PM $ 0.00387
-3.24%
$ 38.73 million $ 2,164
Mar 7, 11 AM $ 0.00402
+0.00%
$ 40.18 million $ 1,991
Mar 7, 10 AM $ 0.00401
+0.00%
$ 40.13 million $ 1,992
Mar 7, 9 AM $ 0.00403
+0.20%
$ 40.31 million $ 1,937
Mar 7, 8 AM $ 0.00402
+0.02%
$ 40.16 million $ 1,890
Mar 7, 7 AM $ 0.00401
-1.46%
$ 40.11 million $ 1,871
Mar 7, 6 AM $ 0.00418
+0.00%
$ 41.85 million $ 1,615
Mar 7, 4 AM $ 0.00417
+0.00%
$ 41.75 million $ 1,603
Mar 7, 3 AM $ 0.00418
+0.00%
$ 41.82 million $ 1,690
Mar 6, 9 PM $ 0.00408
-0.36%
$ 40.76 million $ 1,342
Mar 6, 4 PM $ 0.00411
+0.00%
$ 41.07 million $ 1,312
Mar 6, 3 PM $ 0.00411
-9.10%
$ 41.14 million $ 1,293
Mar 6, 2 PM $ 0.00453
-0.64%
$ 45.34 million $ 716
Mar 6, 8 AM $ 0.00466
+0.00%
$ 46.58 million $ 541
Mar 6, 7 AM $ 0.00465
+0.26%
$ 46.54 million $ 525
Mar 6, 6 AM $ 0.00463
+0.00%
$ 46.34 million $ 495