ADAP Historical Data

ADAP Page 6
Download
Date Close Price change Market cap Trading volume
Mar 6, 5 AM $ 0.00464
-0.43%
$ 46.43 million $ 487
Mar 6, 4 AM $ 0.00467
+0.44%
$ 46.67 million $ 448
Mar 6, 3 AM $ 0.00466
-4.28%
$ 46.58 million $ 400
Mar 6, 2 AM $ 0.00486
-0.19%
$ 48.59 million $ 1,655
Mar 5, 10 PM $ 0.00488
+0.00%
$ 48.76 million $ 1,637
Mar 5, 9 PM $ 0.00488
-1.34%
$ 48.82 million $ 1,574
Mar 5, 3 PM $ 0.00499
-0.06%
$ 49.94 million $ 1,490
Mar 5, 2 PM $ 0.00501
-0.80%
$ 50.07 million $ 1,466
Mar 5, 1 PM $ 0.00506
-1.83%
$ 50.56 million $ 1,420
Mar 5, 10 AM $ 0.00525
+0.00%
$ 52.55 million $ 1,091
Mar 5, 7 AM $ 0.00528
-0.16%
$ 52.77 million $ 1,047
Mar 5, 12 AM $ 0.00606
-0.19%
$ 60.64 million $ 1,763
Mar 4, 10 PM $ 0.00608
+0.79%
$ 60.79 million $ 1,741
Mar 4, 9 PM $ 0.00618
-0.09%
$ 61.81 million $ 1,402
Mar 4, 8 PM $ 0.00619
+0.00%
$ 61.89 million $ 1,382
Mar 4, 8 AM $ 0.00669
+0.00%
$ 66.87 million $ 413
Mar 4, 6 AM $ 0.0067
-0.04%
$ 67.04 million $ 407
Mar 4, 5 AM $ 0.00677
+0.00%
$ 67.66 million $ 319
Mar 4, 4 AM $ 0.00679
+0.00%
$ 67.86 million $ 296
Mar 4, 3 AM $ 0.0068
-0.26%
$ 67.95 million $ 282
Mar 4, 2 AM $ 0.00686
-1.13%
$ 68.62 million $ 913
Mar 4, 1 AM $ 0.00701
-0.42%
$ 70.11 million $ 737
Mar 4, 12 AM $ 0.00706
-0.08%
$ 70.6 million $ 683
Mar 3, 11 PM $ 0.00709
+0.00%
$ 70.88 million $ 660
Mar 3, 4 PM $ 0.00711
-0.16%
$ 71.07 million $ 608
Mar 3, 3 PM $ 0.00713
-0.90%
$ 71.26 million $ 536
Mar 3, 10 AM $ 0.00748
+0.00%
$ 74.83 million $ 165
Mar 3, 8 AM $ 0.00751
-0.18%
$ 75.07 million $ 125
Mar 3, 7 AM $ 0.00751
+0.00%
$ 75.13 million $ 117
Mar 3, 4 AM $ 0.00746
-0.06%
$ 74.59 million $ 51
Mar 3, 3 AM $ 0.00746
+0.00%
$ 74.57 million $ 17
Mar 3, 12 AM $ 0.00773
+1.07%
$ 77.3 million $ 936
Mar 2, 11 PM $ 0.00771
-0.01%
$ 77.06 million $ 749
Mar 2, 10 PM $ 0.00771
+0.00%
$ 77.12 million $ 744
Mar 2, 5 PM $ 0.00774
-2.23%
$ 77.43 million $ 720
Mar 2, 3 PM $ 0.00794
+0.00%
$ 79.43 million $ 482
Mar 2, 2 PM $ 0.00795
-0.75%
$ 79.51 million $ 414
Mar 2, 10 AM $ 0.00812
-0.23%
$ 81.17 million $ 271
Mar 2, 8 AM $ 0.00825
-0.09%
$ 82.51 million $ 129
Mar 2, 5 AM $ 0.00827
+0.00%
$ 82.68 million $ 94
Mar 1, 10 PM $ 0.00839
+0.00%
$ 83.85 million $ 2,539
Mar 1, 6 PM $ 0.00839
-0.61%
$ 83.9 million $ 2,514
Mar 1, 9 AM $ 0.00827
+0.00%
$ 82.73 million $ 1,722
Mar 1, 8 AM $ 0.00813
-6.14%
$ 81.28 million $ 1,611
Feb 28, 11 PM $ 0.00891
-2.14%
$ 89.07 million $ 2,552
Feb 28, 10 PM $ 0.00908
-0.94%
$ 90.76 million $ 2,325
Feb 28, 4 PM $ 0.00917
-0.40%
$ 91.69 million $ 2,163
Feb 28, 3 PM $ 0.00921
-0.42%
$ 92.13 million $ 1,905
Feb 28, 11 AM $ 0.0093
-0.12%
$ 93.05 million $ 1,831
Feb 28, 9 AM $ 0.00949
+0.00%
$ 94.95 million $ 1,561