ADM Historical USD Price
Daily close · Jan 25, 2019 → Jan 31, 2020Daily price history
Jan 2, 2020 → Jan 31, 2020| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2020-01-31 | $0.01069855 | $0.01071074 | $0.01053948 | $0.0106058 | $0.93 |
| 2020-01-30 | $0.01058074 | $0.01072913 | $0.01053523 | $0.0107042 | $0.91 |
| 2020-01-29 | $0.01061202 | $0.01064301 | $0.01056016 | $0.01058331 | $1.17 |
| 2020-01-28 | $0.00979484 | $0.01061655 | $0.00978422 | $0.01061655 | $1.21 |
| 2020-01-27 | $0.01015572 | $0.01020501 | $0.00969053 | $0.00979633 | $0.04 |
| 2020-01-26 | $0.01000885 | $0.01015494 | $0.00999151 | $0.01015256 | $1.14 |
| 2020-01-25 | $0.0102161 | $0.01021732 | $0.009637 | $0.01001511 | $2.11 |
| 2020-01-24 | $0.00994635 | $0.01026194 | $0.00987824 | $0.01020785 | $5.06 |
| 2020-01-23 | $0.01010817 | $0.01011046 | $0.00989323 | $0.00994586 | $69.88 |
| 2020-01-22 | $0.01014242 | $0.01017291 | $0.00989217 | $0.01010508 | $0.46 |
| 2020-01-21 | $0.01009306 | $0.01016161 | $0.0078 | $0.010146 | $1.22 |
| 2020-01-20 | $0.00900016 | $0.01013643 | $0.009 | $0.0100883 | $138.85 |
| 2020-01-19 | $0.00985325 | $0.01001131 | $0.00900033 | $0.00900033 | $0.00 |
| 2020-01-18 | $0.00984933 | $0.00988805 | $0.00979216 | $0.00985376 | $1.38 |
| 2020-01-17 | $0.00968874 | $0.0100867 | $0.009 | $0.0098521 | $20.08 |
| 2020-01-16 | $0.00979648 | $0.00981265 | $0.0054 | $0.00969087 | $355.86 |
| 2020-01-15 | $0.0100374 | $0.01039965 | $0.0041 | $0.00979651 | $2,205.76 |
| 2020-01-14 | $0.00937004 | $0.01007188 | $0.00937004 | $0.01005056 | $5.73 |
| 2020-01-13 | $0.00941362 | $0.00941434 | $0.00932934 | $0.00937322 | $229.65 |
| 2020-01-12 | $0.00931975 | $0.00941065 | $0.00929308 | $0.00940968 | $2.77 |
| 2020-01-11 | $0.00941564 | $0.00945092 | $0.00931642 | $0.00932049 | $0.48 |
| 2020-01-10 | $0.00920393 | $0.00940927 | $0.00914868 | $0.00940927 | $1.67 |
| 2020-01-09 | $0.00933632 | $0.00933632 | $0.00918327 | $0.00920677 | $2.12 |
| 2020-01-08 | $0.0093848 | $0.00972077 | $0.00924327 | $0.00933175 | $0.97 |
| 2020-01-07 | $0.00910128 | $0.00940143 | $0.00910128 | $0.00939139 | $46.97 |
| 2020-01-06 | $0.0088 | $0.00910806 | $0.0057 | $0.00910226 | $215.83 |
| 2020-01-05 | $0.00882184 | $0.00889864 | $0.0088 | $0.0088 | $0.00 |
| 2020-01-04 | $0.0088 | $0.00884384 | $0.00879055 | $0.00882303 | $6.18 |
| 2020-01-03 | $0.00858726 | $0.00880071 | $0.00854209 | $0.0088 | $0.00 |
| 2020-01-02 | $0.00871897 | $0.00916865 | $0.0067 | $0.00858807 | $88.38 |