Adappter Token Historical Data

ADP Page 100
Download
Date Close Price change Market cap Trading volume
Oct 8, 6 AM $ 0.00144
-0.04%
$ 6.46 million $ 592,161
Oct 8, 5 AM $ 0.00144
-0.56%
$ 6.46 million $ 594,641
Oct 8, 4 AM $ 0.00145
+0.41%
$ 6.49 million $ 593,073
Oct 8, 3 AM $ 0.00145
+0.08%
$ 6.47 million $ 596,981
Oct 8, 2 AM $ 0.00145
-0.09%
$ 6.47 million $ 596,576
Oct 8, 1 AM $ 0.00145
-0.01%
$ 6.47 million $ 594,889
Oct 8, 12 AM $ 0.00145
+0.41%
$ 6.47 million $ 598,583
Oct 7, 11 PM $ 0.00144
-0.63%
$ 6.45 million $ 602,906
Oct 7, 10 PM $ 0.00145
+0.18%
$ 6.49 million $ 599,097
Oct 7, 9 PM $ 0.00145
+0.10%
$ 6.47 million $ 603,346
Oct 7, 8 PM $ 0.00144
+0.01%
$ 6.46 million $ 599,833
Oct 7, 7 PM $ 0.00144
-0.13%
$ 6.46 million $ 598,080
Oct 7, 6 PM $ 0.00145
-0.25%
$ 6.46 million $ 596,443
Oct 7, 5 PM $ 0.00145
-0.05%
$ 6.47 million $ 597,378
Oct 7, 4 PM $ 0.00145
-0.13%
$ 6.49 million $ 587,657
Oct 7, 3 PM $ 0.00146
-1.18%
$ 6.52 million $ 568,057
Oct 7, 2 PM $ 0.00148
+0.30%
$ 6.6 million $ 45,422
Oct 7, 1 PM $ 0.00147
-0.15%
$ 6.58 million $ 45,406
Oct 7, 12 PM $ 0.00147
+0.36%
$ 6.59 million $ 44,569
Oct 7, 11 AM $ 0.00147
-0.03%
$ 6.56 million $ 44,205
Oct 7, 10 AM $ 0.00147
+0.06%
$ 6.57 million $ 44,599
Oct 7, 9 AM $ 0.00147
+0.46%
$ 6.56 million $ 44,341
Oct 7, 8 AM $ 0.00146
-0.64%
$ 6.56 million $ 44,236
Oct 7, 7 AM $ 0.00146
-0.68%
$ 6.54 million $ 43,710
Oct 7, 6 AM $ 0.00147
-0.25%
$ 6.58 million $ 44,388
Oct 7, 5 AM $ 0.00148
+0.11%
$ 6.6 million $ 42,789
Oct 7, 4 AM $ 0.00147
-0.20%
$ 6.59 million $ 42,676
Oct 7, 3 AM $ 0.00148
-0.54%
$ 6.6 million $ 38,244
Oct 7, 2 AM $ 0.00148
+0.00%
$ 6.64 million $ 35,989
Oct 7, 1 AM $ 0.00148
+0.38%
$ 6.64 million $ 37,972
Oct 7, 12 AM $ 0.00148
-0.13%
$ 6.61 million $ 38,168
Oct 6, 11 PM $ 0.00148
+0.33%
$ 6.62 million $ 34,422
Oct 6, 10 PM $ 0.00148
-0.92%
$ 6.61 million $ 33,393
Oct 6, 9 PM $ 0.00149
-0.06%
$ 6.67 million $ 27,663
Oct 6, 8 PM $ 0.00149
-0.04%
$ 6.67 million $ 27,954
Oct 6, 7 PM $ 0.00149
+0.01%
$ 6.68 million $ 27,818
Oct 6, 6 PM $ 0.0015
-0.12%
$ 6.7 million $ 28,140
Oct 6, 5 PM $ 0.0015
+0.26%
$ 6.7 million $ 27,204
Oct 6, 4 PM $ 0.0015
-0.27%
$ 6.69 million $ 27,169
Oct 6, 3 PM $ 0.0015
+0.26%
$ 6.71 million $ 36,182
Oct 6, 2 PM $ 0.0015
+0.09%
$ 6.69 million $ 41,966
Oct 6, 1 PM $ 0.00149
+0.37%
$ 6.68 million $ 41,062
Oct 6, 12 PM $ 0.00149
-0.20%
$ 6.66 million $ 40,037
Oct 6, 11 AM $ 0.00149
+0.14%
$ 6.67 million $ 46,526
Oct 6, 10 AM $ 0.00149
+0.09%
$ 6.66 million $ 46,393
Oct 6, 9 AM $ 0.00149
+0.07%
$ 6.66 million $ 46,639
Oct 6, 8 AM $ 0.00149
-0.23%
$ 6.65 million $ 47,597
Oct 6, 7 AM $ 0.00149
+0.17%
$ 6.67 million $ 50,778
Oct 6, 6 AM $ 0.00149
-0.16%
$ 6.64 million $ 49,384
Oct 6, 5 AM $ 0.00149
-0.18%
$ 6.65 million $ 50,791