Adappter Token Historical Data

ADP Page 10
Download
Date Close Price change Market cap Trading volume
Apr 8, 1 PM $ 0.000624
+0.23%
$ 2.79 million $ 45,141
Apr 8, 12 PM $ 0.000623
+0.35%
$ 2.79 million $ 43,879
Apr 8, 11 AM $ 0.00062
-0.47%
$ 2.77 million $ 43,634
Apr 8, 10 AM $ 0.000625
+1.08%
$ 2.79 million $ 43,529
Apr 8, 9 AM $ 0.000618
+0.19%
$ 2.76 million $ 43,227
Apr 8, 8 AM $ 0.000617
-1.14%
$ 2.76 million $ 43,168
Apr 8, 7 AM $ 0.000624
+0.26%
$ 2.79 million $ 43,194
Apr 8, 6 AM $ 0.000622
+0.09%
$ 2.78 million $ 43,252
Apr 8, 5 AM $ 0.000622
+0.37%
$ 2.78 million $ 43,104
Apr 8, 4 AM $ 0.00062
+0.11%
$ 2.77 million $ 42,970
Apr 8, 3 AM $ 0.000619
+0.14%
$ 2.77 million $ 42,837
Apr 8, 2 AM $ 0.000618
-0.10%
$ 2.76 million $ 39,616
Apr 8, 1 AM $ 0.000619
+0.13%
$ 2.77 million $ 39,865
Apr 8, 12 AM $ 0.000618
+0.95%
$ 2.76 million $ 39,822
Apr 7, 11 PM $ 0.000612
+0.90%
$ 2.74 million $ 33,435
Apr 7, 10 PM $ 0.000607
+0.05%
$ 2.71 million $ 31,787
Apr 7, 9 PM $ 0.000606
+0.10%
$ 2.71 million $ 31,887
Apr 7, 8 PM $ 0.000606
-0.26%
$ 2.71 million $ 31,723
Apr 7, 7 PM $ 0.000607
+1.23%
$ 2.72 million $ 30,358
Apr 7, 6 PM $ 0.0006
+0.02%
$ 2.68 million $ 30,223
Apr 7, 5 PM $ 0.0006
-0.92%
$ 2.68 million $ 29,995
Apr 7, 4 PM $ 0.000605
+0.70%
$ 2.71 million $ 21,830
Apr 7, 3 PM $ 0.000601
+0.19%
$ 2.69 million $ 13,164
Apr 7, 2 PM $ 0.0006
+0.59%
$ 2.68 million $ 101,155
Apr 7, 1 PM $ 0.000596
+0.60%
$ 2.67 million $ 93,154
Apr 7, 12 PM $ 0.000593
-2.04%
$ 2.65 million $ 91,594
Apr 7, 11 AM $ 0.000605
+0.09%
$ 2.71 million $ 85,092
Apr 7, 10 AM $ 0.000605
-0.12%
$ 2.71 million $ 85,157
Apr 7, 9 AM $ 0.000605
+0.47%
$ 2.71 million $ 85,306
Apr 7, 8 AM $ 0.000603
+0.53%
$ 2.7 million $ 82,433
Apr 7, 7 AM $ 0.000599
-0.78%
$ 2.68 million $ 81,320
Apr 7, 6 AM $ 0.000604
-0.62%
$ 2.7 million $ 78,526
Apr 7, 5 AM $ 0.000608
+0.13%
$ 2.72 million $ 75,748
Apr 7, 4 AM $ 0.000607
+0.06%
$ 2.72 million $ 75,518
Apr 7, 3 AM $ 0.000607
-0.85%
$ 2.71 million $ 66,772
Apr 7, 2 AM $ 0.000612
+0.01%
$ 2.74 million $ 51,697
Apr 7, 1 AM $ 0.000612
+0.10%
$ 2.74 million $ 49,886
Apr 7, 12 AM $ 0.000611
-0.88%
$ 2.73 million $ 40,073
Apr 6, 11 PM $ 0.000617
-1.21%
$ 2.76 million $ 34,054
Apr 6, 10 PM $ 0.000625
+0.43%
$ 2.79 million $ 30,771
Apr 6, 9 PM $ 0.000622
+0.74%
$ 2.78 million $ 30,600
Apr 6, 8 PM $ 0.000618
-0.04%
$ 2.76 million $ 28,608
Apr 6, 7 PM $ 0.000618
-0.15%
$ 2.76 million $ 28,582
Apr 6, 6 PM $ 0.000619
-0.30%
$ 2.77 million $ 28,542
Apr 6, 5 PM $ 0.000621
+0.47%
$ 2.78 million $ 28,120
Apr 6, 4 PM $ 0.000618
+0.00%
$ 2.76 million $ 26,651
Apr 6, 3 PM $ 0.000618
-1.49%
$ 2.76 million $ 17,820
Apr 6, 2 PM $ 0.000627
+0.02%
$ 2.81 million $ 348,980
Apr 6, 1 PM $ 0.000627
+0.81%
$ 2.8 million $ 347,110
Apr 6, 12 PM $ 0.000622
+0.06%
$ 2.78 million $ 342,817