Adappter Token Historical Data

ADP Page 11
Download
Date Close Price change Market cap Trading volume
Dec 13, 2024 $ 0.00185
+10.52%
$ 6.62 million $ 532,472
Dec 12, 2024 $ 0.00167
-3.36%
$ 5.99 million $ 375,748
Dec 11, 2024 $ 0.00173
+7.28%
$ 6.21 million $ 441,735
Dec 10, 2024 $ 0.00161
-4.23%
$ 5.79 million $ 575,447
Dec 9, 2024 $ 0.00169
-12.60%
$ 6.05 million $ 1.45 million
Dec 8, 2024 $ 0.00194
+1.24%
$ 6.97 million $ 1.02 million
Dec 7, 2024 $ 0.00192
+1.26%
$ 5.91 million $ 76,243
Dec 6, 2024 $ 0.0019
+2.78%
$ 5.86 million $ 77,675
Dec 5, 2024 $ 0.00185
-1.57%
$ 5.7 million $ 769,374
Dec 4, 2024 $ 0.00188
+6.08%
$ 5.79 million $ 896,754
Dec 3, 2024 $ 0.00177
-1.75%
$ 5.46 million $ 1.12 million
Dec 2, 2024 $ 0.0018
-8.50%
$ 5.56 million $ 718,161
Dec 1, 2024 $ 0.00197
+1.82%
$ 6.07 million $ 418,385
Nov 30, 2024 $ 0.00194
+3.02%
$ 5.96 million $ 624,443
Nov 29, 2024 $ 0.00188
-1.13%
$ 5.79 million $ 442,002
Nov 28, 2024 $ 0.0019
+0.90%
$ 5.85 million $ 520,521
Nov 27, 2024 $ 0.00188
+6.10%
$ 5.8 million $ 841,339
Nov 26, 2024 $ 0.00178
-2.65%
$ 5.47 million $ 219,441
Nov 25, 2024 $ 0.00182
+0.28%
$ 5.62 million $ 227,173
Nov 24, 2024 $ 0.00181
+2.44%
$ 5.58 million $ 988,075
Nov 23, 2024 $ 0.00177
+1.54%
$ 5.45 million $ 862,031
Nov 22, 2024 $ 0.00173
-3.36%
$ 5.34 million $ 1.15 million
Nov 21, 2024 $ 0.00179
+7.01%
$ 5.53 million $ 981,480
Nov 20, 2024 $ 0.00168
+1.06%
$ 5.16 million $ 808,367
Nov 19, 2024 $ 0.00166
-2.56%
$ 5.11 million $ 409,799
Nov 18, 2024 $ 0.0017
+5.28%
$ 5.24 million $ 893,290
Nov 17, 2024 $ 0.00162
+1.58%
$ 4.98 million $ 501,493
Nov 16, 2024 $ 0.00159
+2.72%
$ 4.9 million $ 451,494
Nov 15, 2024 $ 0.00155
-0.68%
$ 4.77 million $ 333,380
Nov 14, 2024 $ 0.00156
-3.31%
$ 4.81 million $ 326,194
Nov 13, 2024 $ 0.00161
-2.63%
$ 4.97 million $ 503,622
Nov 12, 2024 $ 0.00166
-4.89%
$ 5.1 million $ 758,917
Nov 11, 2024 $ 0.00174
-0.28%
$ 5.37 million $ 449,316
Nov 10, 2024 $ 0.00175
-0.13%
$ 5.38 million $ 562,463
Nov 9, 2024 $ 0.00175
+1.76%
$ 5.39 million $ 181,327
Nov 8, 2024 $ 0.00172
+2.70%
$ 5.3 million $ 589,843
Nov 7, 2024 $ 0.00168
-0.69%
$ 5.16 million $ 299,647
Nov 6, 2024 $ 0.00169
+3.38%
$ 5.2 million $ 262,682
Nov 5, 2024 $ 0.00164
-0.08%
$ 5.04 million $ 146,192
Nov 4, 2024 $ 0.00165
-3.44%
$ 5.07 million $ 201,162
Nov 3, 2024 $ 0.0017
+2.21%
$ 5.25 million $ 281,825
Nov 2, 2024 $ 0.00167
-2.93%
$ 5.14 million $ 152,343
Nov 1, 2024 $ 0.00172
-1.18%
$ 5.29 million $ 225,133
Oct 31, 2024 $ 0.00174
-3.10%
$ 5.36 million $ 193,486
Oct 30, 2024 $ 0.00179
+0.27%
$ 5.53 million $ 166,049
Oct 29, 2024 $ 0.00179
+1.54%
$ 5.51 million $ 177,855
Oct 28, 2024 $ 0.00176
-2.04%
$ 5.43 million $ 308,628
Oct 27, 2024 $ 0.0018
+1.37%
$ 5.54 million $ 141,071
Oct 26, 2024 $ 0.00177
-0.16%
$ 5.46 million $ 326,135
Oct 25, 2024 $ 0.00176
-37.53%
$ 5.41 million $ 272,022