Adappter Token Historical Data

ADP Page 11
Download
Date Close Price change Market cap Trading volume
Apr 6, 12 PM $ 0.000622
+0.06%
$ 2.78 million $ 342,817
Apr 6, 11 AM $ 0.000622
-2.48%
$ 2.78 million $ 340,618
Apr 6, 10 AM $ 0.000637
-1.01%
$ 2.85 million $ 338,625
Apr 6, 9 AM $ 0.000644
+0.79%
$ 2.88 million $ 341,445
Apr 6, 8 AM $ 0.000639
+0.43%
$ 2.86 million $ 337,116
Apr 6, 7 AM $ 0.000636
+0.55%
$ 2.85 million $ 329,288
Apr 6, 6 AM $ 0.000633
-0.27%
$ 2.83 million $ 326,078
Apr 6, 5 AM $ 0.000634
+0.24%
$ 2.84 million $ 319,161
Apr 6, 4 AM $ 0.000633
+0.19%
$ 2.83 million $ 315,199
Apr 6, 3 AM $ 0.000632
-1.60%
$ 2.83 million $ 311,872
Apr 6, 2 AM $ 0.000642
+0.99%
$ 2.87 million $ 302,781
Apr 6, 1 AM $ 0.000636
+5.59%
$ 2.84 million $ 201,908
Apr 6, 12 AM $ 0.000602
-0.55%
$ 2.69 million $ 24,748
Apr 5, 11 PM $ 0.000605
+0.23%
$ 2.71 million $ 23,751
Apr 5, 10 PM $ 0.000603
-0.05%
$ 2.7 million $ 23,245
Apr 5, 9 PM $ 0.000603
+0.49%
$ 2.7 million $ 23,185
Apr 5, 8 PM $ 0.0006
+0.05%
$ 2.68 million $ 21,569
Apr 5, 7 PM $ 0.0006
-0.03%
$ 2.68 million $ 20,948
Apr 5, 6 PM $ 0.0006
+0.09%
$ 2.69 million $ 20,960
Apr 5, 5 PM $ 0.0006
-0.02%
$ 2.68 million $ 21,012
Apr 5, 4 PM $ 0.0006
-0.87%
$ 2.68 million $ 21,072
Apr 5, 3 PM $ 0.000605
-2.41%
$ 2.71 million $ 18,152
Apr 5, 2 PM $ 0.00062
+2.72%
$ 2.77 million $ 30,883
Apr 5, 1 PM $ 0.000604
+0.80%
$ 2.7 million $ 34,641
Apr 5, 12 PM $ 0.000599
-0.38%
$ 2.68 million $ 28,743
Apr 5, 11 AM $ 0.000601
-0.43%
$ 2.69 million $ 27,689
Apr 5, 10 AM $ 0.000604
-0.12%
$ 2.7 million $ 27,718
Apr 5, 9 AM $ 0.000604
-0.54%
$ 2.7 million $ 27,846
Apr 5, 8 AM $ 0.000608
+0.24%
$ 2.72 million $ 27,747
Apr 5, 7 AM $ 0.000606
-0.38%
$ 2.71 million $ 27,653
Apr 5, 6 AM $ 0.000609
-0.39%
$ 2.72 million $ 27,649
Apr 5, 5 AM $ 0.000611
+0.74%
$ 2.74 million $ 27,367
Apr 5, 4 AM $ 0.000607
-0.59%
$ 2.72 million $ 25,306
Apr 5, 3 AM $ 0.000611
+0.00%
$ 2.73 million $ 25,384
Apr 5, 2 AM $ 0.000611
+0.08%
$ 2.73 million $ 25,196
Apr 5, 1 AM $ 0.00061
+0.00%
$ 2.73 million $ 25,316
Apr 5, 12 AM $ 0.00061
+0.45%
$ 2.73 million $ 25,360
Apr 4, 11 PM $ 0.000607
+0.00%
$ 2.72 million $ 25,101
Apr 4, 10 PM $ 0.000607
+0.32%
$ 2.72 million $ 25,294
Apr 4, 9 PM $ 0.000606
-0.57%
$ 2.71 million $ 25,272
Apr 4, 8 PM $ 0.000609
-0.08%
$ 2.72 million $ 24,447
Apr 4, 7 PM $ 0.000609
-0.48%
$ 2.73 million $ 24,445
Apr 4, 6 PM $ 0.000612
+0.39%
$ 2.74 million $ 24,476
Apr 4, 5 PM $ 0.00061
-0.11%
$ 2.73 million $ 24,265
Apr 4, 4 PM $ 0.000613
-0.18%
$ 2.74 million $ 24,188
Apr 4, 3 PM $ 0.000614
-0.11%
$ 2.74 million $ 22,106
Apr 4, 2 PM $ 0.000614
-0.73%
$ 2.75 million $ 60,035
Apr 4, 1 PM $ 0.000619
+0.01%
$ 2.77 million $ 59,767
Apr 4, 12 PM $ 0.000619
-0.02%
$ 2.77 million $ 58,386
Apr 4, 11 AM $ 0.000619
+0.66%
$ 2.77 million $ 57,786