ADME Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 03 2024 | 0.325 | 0.00 | 0.00% | 0.325 | 0.325 | 0.325 | 286 |
May 02 2024 | 0.325 | 0.00 | 0.00% | 0.325 | 0.325 | 0.325 | 0.00 |
May 01 2024 | 0.325 | 0.00 | 0.00% | 0.325 | 0.325 | 0.325 | 0.00 |
Apr 30 2024 | 0.325 | 0.00 | 0.00% | 0.325 | 0.325 | 0.325 | 1,392 |
Apr 29 2024 | 0.325 | 0.00 | 0.00% | 0.325 | 0.325 | 0.325 | 35,793 |
Apr 26 2024 | 0.325 | 0.00 | 0.00% | 0.325 | 0.325 | 0.325 | 0.00 |
Apr 25 2024 | 0.325 | 0.00 | 0.00% | 0.325 | 0.325 | 0.325 | 510 |
Apr 24 2024 | 0.325 | 0.00 | 0.00% | 0.325 | 0.325 | 0.325 | 570,408 |
Apr 23 2024 | 0.325 | 0.00 | 0.00% | 0.325 | 0.325 | 0.325 | 14,814 |
Apr 22 2024 | 0.325 | -0.025 | -7.14% | 0.35 | 0.35 | 0.325 | 141,089 |
Apr 19 2024 | 0.35 | -0.025 | -6.67% | 0.375 | 0.375 | 0.35 | 164,669 |
Apr 18 2024 | 0.375 | 0.00 | 0.00% | 0.375 | 0.375 | 0.375 | 0.00 |
Apr 17 2024 | 0.375 | 0.00 | 0.00% | 0.375 | 0.375 | 0.375 | 972,899 |
Apr 16 2024 | 0.375 | 0.00 | 0.00% | 0.375 | 0.375 | 0.375 | 144,596 |
Apr 15 2024 | 0.375 | 0.00 | 0.00% | 0.375 | 0.375 | 0.375 | 0.00 |
Apr 12 2024 | 0.375 | 0.00 | 0.00% | 0.375 | 0.375 | 0.375 | 475 |
Apr 11 2024 | 0.375 | -0.025 | -6.25% | 0.40 | 0.40 | 0.375 | 72,944 |
Apr 10 2024 | 0.40 | 0.025 | 6.67% | 0.375 | 0.40 | 0.375 | 1,029,428 |
Apr 09 2024 | 0.375 | 0.00 | 0.00% | 0.375 | 0.375 | 0.375 | 1,160,266 |
Apr 08 2024 | 0.375 | -0.025 | -6.25% | 0.40 | 0.475 | 0.375 | 9,044,465 |
Apr 05 2024 | 0.40 | 0.025 | 6.67% | 0.40 | 0.40 | 0.40 | 270,144 |
Apr 04 2024 | 0.375 | 0.00 | 0.00% | 0.375 | 0.375 | 0.375 | 8,338 |
Apr 03 2024 | 0.375 | 0.00 | 0.00% | 0.375 | 0.375 | 0.375 | 0.00 |
Apr 02 2024 | 0.375 | 0.00 | 0.00% | 0.40 | 0.40 | 0.375 | 2,550,250 |
Mar 28 2024 | 0.375 | -0.075 | -16.67% | 0.45 | 0.45 | 0.375 | 661,211 |
Mar 27 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 0.00 |
Mar 26 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 10 |
Mar 25 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 5,029 |
Mar 22 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 0.00 |
Mar 21 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 2,785 |
Mar 20 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 291 |
Mar 19 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 0.00 |
Mar 18 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 550,059 |
Mar 15 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 10,781 |
Mar 14 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 11,976 |
Mar 13 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 8,404 |
Mar 12 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 246,914 |
Mar 11 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 0.00 |
Mar 08 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 0.00 |
Mar 07 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 0.00 |
Mar 06 2024 | 0.45 | 0.00 | 0.00% | 0.425 | 0.45 | 0.425 | 148,478 |
Mar 05 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 3,602 |
Mar 04 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 101,887 |
Mar 01 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 65,813 |
Feb 29 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 828 |
Feb 28 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 380 |
Feb 27 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 119 |
Feb 26 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 1,000,239 |
Feb 23 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 239 |
Feb 22 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 11,095 |
Feb 21 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 245 |
Feb 20 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 3,465 |
Feb 19 2024 | 0.45 | 0.025 | 5.88% | 0.425 | 0.45 | 0.425 | 478 |
Feb 16 2024 | 0.425 | 0.00 | 0.00% | 0.425 | 0.425 | 0.425 | 49,759 |
Feb 15 2024 | 0.425 | 0.00 | 0.00% | 0.425 | 0.425 | 0.425 | 0.00 |
Feb 14 2024 | 0.425 | 0.00 | 0.00% | 0.425 | 0.425 | 0.425 | 700,119 |
Feb 13 2024 | 0.425 | 0.00 | 0.00% | 0.425 | 0.425 | 0.425 | 191 |
Feb 12 2024 | 0.425 | 0.00 | 0.00% | 0.425 | 0.425 | 0.425 | 61,745 |
Feb 09 2024 | 0.425 | 0.00 | 0.00% | 0.425 | 0.425 | 0.425 | 9,619,396 |
Feb 08 2024 | 0.425 | 0.00 | 0.00% | 0.425 | 0.425 | 0.425 | 1,072,319 |
Feb 07 2024 | 0.425 | 0.00 | 0.00% | 0.425 | 0.425 | 0.425 | 285,243 |