Adappter Token Historical Data

ADP Page 10
Download
Date Close Price change Market cap Trading volume
Feb 1, 2025 $ 0.00252
+2.38%
$ 9.14 million $ 10.59 million
Jan 31, 2025 $ 0.00247
-9.29%
$ 8.94 million $ 4.51 million
Jan 30, 2025 $ 0.00272
-6.57%
$ 9.86 million $ 4.94 million
Jan 29, 2025 $ 0.00291
-6.97%
$ 10.55 million $ 4.34 million
Jan 28, 2025 $ 0.00312
+5.36%
$ 11.29 million $ 13.75 million
Jan 27, 2025 $ 0.00305
-19.25%
$ 11.06 million $ 22.23 million
Jan 26, 2025 $ 0.00381
-26.75%
$ 13.79 million $ 53.55 million
Jan 25, 2025 $ 0.0052
+92.83%
$ 18.83 million $ 126.17 million
Jan 24, 2025 $ 0.0027
+73.79%
$ 9.76 million $ 34.41 million
Jan 23, 2025 $ 0.00155
-0.16%
$ 5.62 million $ 94,978
Jan 22, 2025 $ 0.00155
-1.02%
$ 5.63 million $ 221,216
Jan 21, 2025 $ 0.00157
-0.13%
$ 5.69 million $ 285,857
Jan 20, 2025 $ 0.00157
+1.09%
$ 5.7 million $ 497,068
Jan 19, 2025 $ 0.00156
-6.23%
$ 5.64 million $ 3.05 million
Jan 18, 2025 $ 0.00166
+0.23%
$ 6.01 million $ 795,875
Jan 17, 2025 $ 0.00166
+5.50%
$ 6 million $ 612,197
Jan 16, 2025 $ 0.00156
-1.06%
$ 5.66 million $ 495,459
Jan 15, 2025 $ 0.00158
-0.25%
$ 5.73 million $ 315,388
Jan 14, 2025 $ 0.00159
+1.26%
$ 5.74 million $ 513,949
Jan 13, 2025 $ 0.00157
-0.61%
$ 5.67 million $ 208,642
Jan 12, 2025 $ 0.00157
-2.21%
$ 5.7 million $ 408,189
Jan 11, 2025 $ 0.00161
-1.38%
$ 5.84 million $ 418,661
Jan 10, 2025 $ 0.00164
-1.80%
$ 5.92 million $ 770,072
Jan 9, 2025 $ 0.00167
+7.43%
$ 6.03 million $ 730,802
Jan 8, 2025 $ 0.00155
-5.43%
$ 5.61 million $ 354,479
Jan 7, 2025 $ 0.00163
-4.74%
$ 5.91 million $ 543,890
Jan 6, 2025 $ 0.00171
+2.08%
$ 6.2 million $ 612,686
Jan 5, 2025 $ 0.00168
-1.29%
$ 6.08 million $ 332,833
Jan 4, 2025 $ 0.0017
-1.69%
$ 6.16 million $ 973,579
Jan 3, 2025 $ 0.00173
+0.11%
$ 6.25 million $ 1.32 million
Jan 2, 2025 $ 0.00172
-83.67%
$ 6.24 million $ 5.88 million
Jan 1, 2025 $ 0.0107
+33.22%
$ 38.66 million $ 365,709
Dec 31, 2024 $ 0.00814
-6.38%
$ 29.47 million $ 92,975
Dec 30, 2024 $ 0.00841
-24.42%
$ 30.44 million $ 121,729
Dec 29, 2024 $ 0.011
-17.97%
$ 39.83 million $ 395,123
Dec 28, 2024 $ 0.0132
+30.49%
$ 47.44 million $ 2.56 million
Dec 27, 2024 $ 0.00989
-26.22%
$ 35.47 million $ 263,350
Dec 26, 2024 $ 0.0141
+77.96%
$ 50.51 million $ 658,632
Dec 25, 2024 $ 0.00773
+115.46%
$ 27.72 million $ 165,640
Dec 24, 2024 $ 0.00352
-19.45%
$ 12.64 million $ 40,214
Dec 23, 2024 $ 0.00424
+163.14%
$ 15.22 million $ 227,720
Dec 22, 2024 $ 0.00162
-2.44%
$ 5.81 million $ 2.11 million
Dec 21, 2024 $ 0.00166
-1.10%
$ 5.95 million $ 332,003
Dec 20, 2024 $ 0.00168
-5.70%
$ 6.02 million $ 783,072
Dec 19, 2024 $ 0.00178
-54.19%
$ 6.38 million $ 417,655
Dec 18, 2024 $ 0.00394
+127.16%
$ 14.13 million $ 215,552
Dec 17, 2024 $ 0.00173
-2.54%
$ 6.22 million $ 389,567
Dec 16, 2024 $ 0.00178
-3.96%
$ 6.38 million $ 868,672
Dec 15, 2024 $ 0.00185
-2.82%
$ 6.65 million $ 1.19 million
Dec 14, 2024 $ 0.00191
+3.37%
$ 6.84 million $ 3.43 million