Adappter Token Historical Data

ADP Page 10
Download
Date Close Price change Market cap Trading volume
May 29, 1 PM $ 0.000572
+0.12%
$ 2.56 million $ 5,679
May 29, 12 PM $ 0.000571
-0.42%
$ 2.55 million $ 5,521
May 29, 11 AM $ 0.000574
+0.14%
$ 2.57 million $ 5,282
May 29, 10 AM $ 0.000573
+0.05%
$ 2.56 million $ 5,278
May 29, 9 AM $ 0.000572
+0.36%
$ 2.56 million $ 5,209
May 29, 8 AM $ 0.00057
+0.18%
$ 2.55 million $ 4,710
May 29, 7 AM $ 0.000569
-0.08%
$ 2.55 million $ 4,622
May 29, 6 AM $ 0.00057
-0.20%
$ 2.55 million $ 4,045
May 29, 5 AM $ 0.000571
-0.38%
$ 2.55 million $ 4,015
May 29, 4 AM $ 0.000573
-0.68%
$ 2.56 million $ 2,946
May 29, 3 AM $ 0.000577
-0.34%
$ 2.58 million $ 2,308
May 29, 2 AM $ 0.000579
+0.22%
$ 2.59 million $ 2,302
May 29, 1 AM $ 0.000578
-0.09%
$ 2.58 million $ 1,778
May 29, 12 AM $ 0.000578
-0.23%
$ 2.59 million $ 562
May 28, 11 PM $ 0.00058
-0.09%
$ 2.59 million $ 314
May 28, 10 PM $ 0.00058
-0.01%
$ 2.6 million $ 287
May 28, 9 PM $ 0.00058
+0.15%
$ 2.6 million $ 246
May 28, 8 PM $ 0.000579
-0.11%
$ 2.59 million $ 241
May 28, 7 PM $ 0.00058
+0.08%
$ 2.59 million $ 241
May 28, 6 PM $ 0.000579
-0.15%
$ 2.59 million $ 241
May 28, 5 PM $ 0.00058
-0.04%
$ 2.6 million $ 282
May 28, 4 PM $ 0.000581
+0.03%
$ 2.6 million $ 319
May 28, 3 PM $ 0.00058
+0.40%
$ 2.6 million $ 346
May 28, 2 PM $ 0.000578
+0.64%
$ 2.59 million $ 87,097
May 28, 1 PM $ 0.000574
+0.01%
$ 2.57 million $ 86,462
May 28, 12 PM $ 0.000574
+0.10%
$ 2.57 million $ 86,274
May 28, 11 AM $ 0.000574
+0.56%
$ 2.57 million $ 86,235
May 28, 10 AM $ 0.00057
+1.51%
$ 2.55 million $ 84,608
May 28, 9 AM $ 0.000562
+0.17%
$ 2.51 million $ 83,029
May 28, 8 AM $ 0.000561
-1.13%
$ 2.51 million $ 82,949
May 28, 7 AM $ 0.000567
+0.04%
$ 2.54 million $ 83,704
May 28, 6 AM $ 0.000567
+0.96%
$ 2.54 million $ 83,651
May 28, 5 AM $ 0.000562
+0.42%
$ 2.51 million $ 82,541
May 28, 4 AM $ 0.000559
-0.99%
$ 2.5 million $ 77,751
May 28, 3 AM $ 0.000565
-0.75%
$ 2.53 million $ 74,352
May 28, 2 AM $ 0.000569
-0.82%
$ 2.55 million $ 74,515
May 28, 1 AM $ 0.000574
+0.72%
$ 2.57 million $ 74,967
May 28, 12 AM $ 0.00057
-2.15%
$ 2.55 million $ 73,671
May 27, 11 PM $ 0.000582
-0.14%
$ 2.61 million $ 65,025
May 27, 10 PM $ 0.000583
+0.00%
$ 2.61 million $ 64,756
May 27, 9 PM $ 0.000583
+0.23%
$ 2.61 million $ 64,260
May 27, 8 PM $ 0.000582
-0.01%
$ 2.6 million $ 64,250
May 27, 7 PM $ 0.000582
+0.24%
$ 2.6 million $ 64,494
May 27, 6 PM $ 0.000581
+0.00%
$ 2.6 million $ 63,167
May 27, 5 PM $ 0.000581
-0.21%
$ 2.6 million $ 63,185
May 27, 4 PM $ 0.000582
-0.01%
$ 2.6 million $ 63,306
May 27, 3 PM $ 0.000582
-0.62%
$ 2.6 million $ 62,333
May 27, 2 PM $ 0.000586
-0.53%
$ 2.62 million $ 160,452
May 27, 1 PM $ 0.000589
-0.12%
$ 2.63 million $ 157,495
May 27, 12 PM $ 0.000589
+0.67%
$ 2.64 million $ 156,242