ADAW Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 28 2024 | 4.45 | 0.11 | 2.42% | 4.44 | 4.45 | 4.44 | 135 |
Jun 27 2024 | 4.345 | -0.15 | -3.25% | 4.345 | 4.345 | 4.345 | 0 |
Jun 26 2024 | 4.491 | 0.04 | 0.92% | 4.455 | 4.491 | 4.455 | 2,500 |
Jun 25 2024 | 4.45 | 0.17 | 3.87% | 4.45 | 4.45 | 4.45 | 0 |
Jun 24 2024 | 4.284 | -0.17 | -3.71% | 4.284 | 4.284 | 4.284 | 0 |
Jun 21 2024 | 4.449 | -0.03 | -0.58% | 4.449 | 4.449 | 4.449 | 0 |
Jun 20 2024 | 4.475 | -0.36 | -7.45% | 4.475 | 4.475 | 4.475 | 0 |
Jun 19 2024 | 4.835 | 0.00 | 0.00% | 4.835 | 4.835 | 4.835 | 0 |
Jun 18 2024 | 4.835 | 0.00 | 0.00% | 4.835 | 4.835 | 4.835 | 0 |
Jun 17 2024 | 4.835 | 0.00 | 0.00% | 4.835 | 4.835 | 4.835 | 0 |
Jun 14 2024 | 4.835 | -0.04 | -0.86% | 4.835 | 4.835 | 4.835 | 0 |
Jun 13 2024 | 4.877 | 0.02 | 0.43% | 4.877 | 4.877 | 4.877 | 0 |
Jun 12 2024 | 4.856 | -0.04 | -0.90% | 4.856 | 4.856 | 4.856 | 0 |
Jun 11 2024 | 4.90 | -0.31 | -5.95% | 4.90 | 4.90 | 4.90 | 0 |
Jun 10 2024 | 5.21 | 0.00 | 0.00% | 5.21 | 5.21 | 5.21 | 0 |
Jun 07 2024 | 5.21 | 0.04 | 0.77% | 5.21 | 5.21 | 5.21 | 0 |
Jun 06 2024 | 5.17 | -0.07 | -1.34% | 5.17 | 5.17 | 5.17 | 0 |
Jun 05 2024 | 5.24 | 0.11 | 2.04% | 5.24 | 5.24 | 5.24 | 0 |
Jun 04 2024 | 5.135 | -0.01 | -0.10% | 5.135 | 5.135 | 5.135 | 0 |
Jun 03 2024 | 5.14 | 0.05 | 1.06% | 5.14 | 5.14 | 5.14 | 0 |
May 31 2024 | 5.086 | 0.03 | 0.51% | 5.086 | 5.086 | 5.086 | 0 |
May 30 2024 | 5.06 | -0.16 | -2.97% | 5.06 | 5.06 | 5.06 | 0 |
May 29 2024 | 5.215 | 0.06 | 1.22% | 5.215 | 5.215 | 5.215 | 0 |
May 28 2024 | 5.152 | -0.03 | -0.54% | 5.152 | 5.152 | 5.152 | 0 |
May 27 2024 | 5.18 | -0.01 | -0.15% | 5.18 | 5.18 | 5.18 | 0 |
May 24 2024 | 5.188 | -0.29 | -5.33% | 5.188 | 5.188 | 5.188 | 0 |
May 23 2024 | 5.48 | -0.10 | -1.70% | 5.48 | 5.48 | 5.48 | 0 |
May 22 2024 | 5.575 | 0.34 | 6.56% | 5.575 | 5.575 | 5.575 | 0 |
May 21 2024 | 5.232 | 0.00 | 0.00% | 5.232 | 5.232 | 5.232 | 0 |
May 20 2024 | 5.232 | -0.06 | -1.04% | 5.232 | 5.232 | 5.232 | 0 |
May 17 2024 | 5.287 | 0.12 | 2.28% | 5.287 | 5.287 | 5.287 | 0 |
May 16 2024 | 5.169 | 0.31 | 6.31% | 5.169 | 5.169 | 5.169 | 0 |
May 15 2024 | 4.862 | -0.08 | -1.60% | 4.862 | 4.862 | 4.862 | 0 |
May 14 2024 | 4.941 | -0.09 | -1.77% | 4.941 | 4.941 | 4.941 | 0 |
May 13 2024 | 5.03 | -0.30 | -5.59% | 5.03 | 5.03 | 5.03 | 0 |
May 10 2024 | 5.328 | 0.10 | 1.82% | 5.328 | 5.328 | 5.328 | 0 |
May 09 2024 | 5.233 | 0.18 | 3.58% | 5.233 | 5.233 | 5.233 | 0 |
May 08 2024 | 5.052 | -0.05 | -0.90% | 5.052 | 5.052 | 5.052 | 0 |
May 07 2024 | 5.098 | -0.19 | -3.57% | 5.098 | 5.098 | 5.098 | 0 |
May 06 2024 | 5.287 | 0.11 | 2.14% | 5.287 | 5.287 | 5.287 | 0 |
May 03 2024 | 5.176 | -0.05 | -0.86% | 5.176 | 5.176 | 5.176 | 0 |
May 02 2024 | 5.221 | 0.01 | 0.12% | 5.08 | 5.221 | 5.08 | 1,250 |
Apr 30 2024 | 5.215 | 0.08 | 1.46% | 5.215 | 5.215 | 5.215 | 0 |
Apr 29 2024 | 5.14 | -0.24 | -4.51% | 5.14 | 5.14 | 5.14 | 0 |
Apr 26 2024 | 5.383 | -0.08 | -1.41% | 5.383 | 5.383 | 5.383 | 0 |
Apr 25 2024 | 5.46 | -0.35 | -6.07% | 5.46 | 5.46 | 5.46 | 0 |
Apr 24 2024 | 5.813 | -0.08 | -1.32% | 5.813 | 5.813 | 5.813 | 0 |
Apr 23 2024 | 5.891 | 0.56 | 10.57% | 5.891 | 5.891 | 5.891 | 0 |
Apr 22 2024 | 5.328 | 0.00 | 0.00% | 5.328 | 5.328 | 5.328 | 0 |
Apr 19 2024 | 5.328 | 0.26 | 5.09% | 5.328 | 5.328 | 5.328 | 0 |
Apr 18 2024 | 5.07 | -0.21 | -4.01% | 5.07 | 5.07 | 5.07 | 0 |
Apr 17 2024 | 5.282 | -0.11 | -1.99% | 5.282 | 5.282 | 5.282 | 0 |
Apr 16 2024 | 5.389 | -1.32 | -19.66% | 5.389 | 5.389 | 5.389 | 0 |
Apr 15 2024 | 6.708 | 0.00 | 0.00% | 6.708 | 6.708 | 6.708 | 0 |
Apr 12 2024 | 6.708 | -0.04 | -0.62% | 6.708 | 6.708 | 6.708 | 0 |
Apr 11 2024 | 6.75 | 0.12 | 1.75% | 6.75 | 6.75 | 6.75 | 0 |
Apr 10 2024 | 6.634 | -0.23 | -3.32% | 6.634 | 6.634 | 6.634 | 0 |
Apr 09 2024 | 6.862 | 0.22 | 3.36% | 6.862 | 6.862 | 6.862 | 0 |
Apr 08 2024 | 6.639 | 0.20 | 3.09% | 6.639 | 6.639 | 6.639 | 0 |
Apr 05 2024 | 6.44 | -0.04 | -0.54% | 6.466 | 6.466 | 6.44 | 773 |
Apr 04 2024 | 6.475 | -0.24 | -3.59% | 6.475 | 6.475 | 6.475 | 0 |
Apr 03 2024 | 6.716 | -0.08 | -1.24% | 6.716 | 6.716 | 6.716 | 0 |
Apr 02 2024 | 6.80 | -0.59 | -8.01% | 6.80 | 6.80 | 6.80 | 100 |