Adappter Token Historical Data

ADP Page 102
Download
Date Close Price change Market cap Trading volume
Oct 4, 4 AM $ 0.00147
+0.58%
$ 6.59 million $ 582,846
Oct 4, 3 AM $ 0.00147
+0.29%
$ 6.58 million $ 581,384
Oct 4, 2 AM $ 0.00147
+0.44%
$ 6.55 million $ 575,269
Oct 4, 1 AM $ 0.00146
+0.00%
$ 6.54 million $ 576,414
Oct 4, 12 AM $ 0.00146
+0.29%
$ 6.54 million $ 573,357
Oct 3, 11 PM $ 0.00147
-0.72%
$ 6.57 million $ 568,533
Oct 3, 10 PM $ 0.00148
+0.58%
$ 6.61 million $ 560,441
Oct 3, 9 PM $ 0.00147
-0.06%
$ 6.55 million $ 565,223
Oct 3, 8 PM $ 0.00147
-0.47%
$ 6.58 million $ 556,119
Oct 3, 7 PM $ 0.00148
+0.02%
$ 6.61 million $ 554,186
Oct 3, 6 PM $ 0.00148
+0.27%
$ 6.61 million $ 554,019
Oct 3, 5 PM $ 0.00147
-0.65%
$ 6.59 million $ 560,507
Oct 3, 4 PM $ 0.00148
-1.46%
$ 6.64 million $ 553,266
Oct 3, 3 PM $ 0.0015
+2.70%
$ 6.73 million $ 522,084
Oct 3, 2 PM $ 0.00147
-0.37%
$ 6.55 million $ 67,825
Oct 3, 1 PM $ 0.00147
-0.30%
$ 6.58 million $ 73,947
Oct 3, 12 PM $ 0.00148
-0.42%
$ 6.6 million $ 80,407
Oct 3, 11 AM $ 0.00148
+0.29%
$ 6.63 million $ 82,299
Oct 3, 10 AM $ 0.00148
-0.57%
$ 6.61 million $ 87,835
Oct 3, 9 AM $ 0.00149
+0.03%
$ 6.65 million $ 84,658
Oct 3, 8 AM $ 0.00149
+1.43%
$ 6.67 million $ 87,683
Oct 3, 7 AM $ 0.00147
+0.38%
$ 6.57 million $ 82,175
Oct 3, 6 AM $ 0.00147
+0.30%
$ 6.56 million $ 82,577
Oct 3, 5 AM $ 0.00146
+0.02%
$ 6.54 million $ 84,927
Oct 3, 4 AM $ 0.00146
+0.05%
$ 6.54 million $ 115,288
Oct 3, 3 AM $ 0.00146
+0.29%
$ 6.54 million $ 124,222
Oct 3, 2 AM $ 0.00146
+0.06%
$ 6.52 million $ 124,172
Oct 3, 1 AM $ 0.00146
+0.28%
$ 6.51 million $ 127,711
Oct 3, 12 AM $ 0.00145
-0.32%
$ 6.5 million $ 135,858
Oct 2, 11 PM $ 0.00146
+0.00%
$ 6.52 million $ 133,341
Oct 2, 10 PM $ 0.00146
+0.14%
$ 6.52 million $ 134,738
Oct 2, 9 PM $ 0.00145
+0.07%
$ 6.51 million $ 122,514
Oct 2, 8 PM $ 0.00145
-0.04%
$ 6.5 million $ 122,068
Oct 2, 7 PM $ 0.00145
+0.03%
$ 6.51 million $ 123,160
Oct 2, 6 PM $ 0.00145
+0.27%
$ 6.5 million $ 124,255
Oct 2, 5 PM $ 0.00145
+0.79%
$ 6 million $ 118,033
Oct 2, 4 PM $ 0.00145
+0.34%
$ 6 million $ 115,903
Oct 2, 3 PM $ 0.00145
-0.32%
$ 5.98 million $ 116,176
Oct 2, 2 PM $ 0.00145
-0.06%
$ 6 million $ 117,348
Oct 2, 1 PM $ 0.00145
+0.10%
$ 6.01 million $ 112,822
Oct 2, 12 PM $ 0.00145
-0.17%
$ 6.01 million $ 104,333
Oct 2, 11 AM $ 0.00146
-0.21%
$ 6.02 million $ 103,452
Oct 2, 10 AM $ 0.00146
+0.16%
$ 6.03 million $ 100,151
Oct 2, 9 AM $ 0.00146
+0.09%
$ 6.02 million $ 107,702
Oct 2, 8 AM $ 0.00145
+0.24%
$ 6.02 million $ 105,330
Oct 2, 7 AM $ 0.00145
-0.29%
$ 6 million $ 101,959
Oct 2, 6 AM $ 0.00146
-0.03%
$ 6.02 million $ 98,903
Oct 2, 5 AM $ 0.00146
+0.02%
$ 6.02 million $ 110,929
Oct 2, 4 AM $ 0.00145
-0.19%
$ 6.01 million $ 113,280
Oct 2, 3 AM $ 0.00146
+0.39%
$ 6.03 million $ 79,332