ADMN Historical USD Price
Daily close · Dec 4, 2022 → Dec 5, 2023Daily price history
Nov 6, 2023 → Dec 5, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-12-05 | $0.21876566 | $0.225091 | $0.21834414 | $0.22409828 | $51,542.61 |
| 2023-12-04 | $0.21766266 | $0.22363248 | $0.21500346 | $0.21879204 | $50,322.17 |
| 2023-12-03 | $0.21846481 | $0.21961147 | $0.21465405 | $0.21763496 | $50,056.04 |
| 2023-12-02 | $0.21398289 | $0.21942996 | $0.21249116 | $0.21847995 | $50,250.39 |
| 2023-12-01 | $0.20802433 | $0.21570492 | $0.20690077 | $0.21402302 | $49,225.30 |
| 2023-11-30 | $0.20902793 | $0.2092625 | $0.20523571 | $0.20805856 | $47,853.47 |
| 2023-11-29 | $0.21047083 | $0.21189636 | $0.20617231 | $0.20917168 | $48,109.49 |
| 2023-11-28 | $0.20763173 | $0.21190068 | $0.20422639 | $0.21035548 | $48,381.76 |
| 2023-11-27 | $0.2137672 | $0.2151595 | $0.20305276 | $0.2074102 | $47,704.35 |
| 2023-11-26 | $0.21711649 | $0.21845096 | $0.21018302 | $0.21385649 | $49,186.99 |
| 2023-11-25 | $0.21110208 | $0.22025278 | $0.21044571 | $0.21708133 | $49,928.71 |
| 2023-11-24 | $0.2096037 | $0.214642 | $0.20881747 | $0.21151727 | $48,648.97 |
| 2023-11-23 | $0.20637924 | $0.21375972 | $0.20542558 | $0.20935095 | $48,150.72 |
| 2023-11-22 | $0.19138335 | $0.20814732 | $0.19138335 | $0.20625645 | $47,438.98 |
| 2023-11-21 | $0.21458728 | $0.21786067 | $0.19176585 | $0.19176585 | $44,106.14 |
| 2023-11-20 | $0.2178237 | $0.2202874 | $0.21350255 | $0.21484513 | $49,414.38 |
| 2023-11-19 | $0.21368273 | $0.21869078 | $0.20910846 | $0.2183349 | $50,217.03 |
| 2023-11-18 | $0.22115044 | $0.2211731 | $0.2061545 | $0.21403634 | $49,228.36 |
| 2023-11-17 | $0.22315718 | $0.22876696 | $0.21257117 | $0.22123876 | $50,884.92 |
| 2023-11-16 | $0.23902497 | $0.24106232 | $0.21914241 | $0.22344575 | $51,392.52 |
| 2023-11-15 | $0.21336927 | $0.240344 | $0.21332191 | $0.23981532 | $55,157.52 |
| 2023-11-14 | $0.21505996 | $0.22693284 | $0.20674626 | $0.21365197 | $49,139.95 |
| 2023-11-13 | $0.22405015 | $0.23156787 | $0.21375661 | $0.21546829 | $49,557.71 |
| 2023-11-12 | $0.21916646 | $0.2270336 | $0.20917357 | $0.2241881 | $51,563.26 |
| 2023-11-11 | $0.22170305 | $0.2262047 | $0.21066296 | $0.21851599 | $50,258.68 |
| 2023-11-10 | $0.20256794 | $0.22144832 | $0.20256794 | $0.22068553 | $50,757.67 |
| 2023-11-09 | $0.20883326 | $0.21643537 | $0.19231913 | $0.20266179 | $46,612.21 |
| 2023-11-08 | $0.20408947 | $0.21032044 | $0.20134612 | $0.20913421 | $48,100.87 |
| 2023-11-07 | $0.20476654 | $0.21428949 | $0.19755832 | $0.20428161 | $46,984.77 |
| 2023-11-06 | $0.20207781 | $0.20496923 | $0.19432184 | $0.20436863 | $47,004.79 |