Adappter Token Historical Data

ADP Page 12
Download
Date Close Price change Market cap Trading volume
Oct 24, 2024 $ 0.00281
-4.15%
$ 8.67 million $ 1,280
Oct 23, 2024 $ 0.00294
-2.61%
$ 9.04 million $ 13,676
Oct 22, 2024 $ 0.00301
+55.28%
$ 9.29 million $ 16,820
Oct 21, 2024 $ 0.00194
-1.45%
$ 5.98 million $ 601,541
Oct 20, 2024 $ 0.00197
-27.42%
$ 6.07 million $ 675,263
Oct 19, 2024 $ 0.00278
+0.00%
$ 8.56 million $ 7,831
Oct 18, 2024 $ 0.00278
+46.53%
$ 8.56 million $ 31,969
Oct 17, 2024 $ 0.0019
-5.01%
$ 5.84 million $ 408,088
Oct 16, 2024 $ 0.002
+5.25%
$ 6.15 million $ 1.43 million
Oct 15, 2024 $ 0.0019
-1.29%
$ 5.84 million $ 398,665
Oct 14, 2024 $ 0.00192
+3.35%
$ 5.92 million $ 460,337
Oct 13, 2024 $ 0.00186
-0.21%
$ 5.73 million $ 83,683
Oct 12, 2024 $ 0.00186
-0.53%
$ 5.73 million $ 216,849
Oct 11, 2024 $ 0.00187
+1.67%
$ 5.76 million $ 325,135
Oct 10, 2024 $ 0.00184
-1.57%
$ 5.66 million $ 217,261
Oct 9, 2024 $ 0.00187
-0.32%
$ 5.76 million $ 239,138
Oct 8, 2024 $ 0.00188
-0.15%
$ 5.78 million $ 257,037
Oct 7, 2024 $ 0.00188
-0.76%
$ 5.79 million $ 267,349
Oct 6, 2024 $ 0.0019
-4.73%
$ 5.83 million $ 316,210
Oct 5, 2024 $ 0.002
+4.01%
$ 6.15 million $ 136,171
Oct 4, 2024 $ 0.00192
+1.88%
$ 5.91 million $ 232,083
Oct 3, 2024 $ 0.00189
-1.14%
$ 5.8 million $ 214,654
Oct 2, 2024 $ 0.00191
-0.79%
$ 5.87 million $ 301,670
Oct 1, 2024 $ 0.00191
-5.33%
$ 5.87 million $ 639,233
Sep 30, 2024 $ 0.00202
-3.97%
$ 6.2 million $ 943,351
Sep 29, 2024 $ 0.0021
-1.30%
$ 6.46 million $ 425,122
Sep 28, 2024 $ 0.00213
-0.88%
$ 6.54 million $ 380,701
Sep 27, 2024 $ 0.00215
-1.03%
$ 6.6 million $ 726,519
Sep 26, 2024 $ 0.00217
+3.96%
$ 6.67 million $ 412,473
Sep 25, 2024 $ 0.0021
-0.46%
$ 6.45 million $ 450,023
Sep 24, 2024 $ 0.00211
-0.37%
$ 6.48 million $ 606,768
Sep 23, 2024 $ 0.00211
-0.68%
$ 6.5 million $ 943,261
Sep 22, 2024 $ 0.00213
-3.38%
$ 6.55 million $ 452,674
Sep 21, 2024 $ 0.0022
+2.75%
$ 6.76 million $ 481,627
Sep 20, 2024 $ 0.00214
+3.11%
$ 6.58 million $ 946,961
Sep 19, 2024 $ 0.00208
+0.67%
$ 6.38 million $ 949,310
Sep 18, 2024 $ 0.00206
-1.49%
$ 6.34 million $ 1.24 million
Sep 17, 2024 $ 0.00209
+1.17%
$ 6.43 million $ 516,297
Sep 16, 2024 $ 0.00208
-1.02%
$ 6.4 million $ 869,547
Sep 15, 2024 $ 0.0021
-4.80%
$ 6.46 million $ 738,115
Sep 14, 2024 $ 0.00221
+1.92%
$ 6.79 million $ 1.34 million
Sep 13, 2024 $ 0.00217
-1.53%
$ 6.66 million $ 1.72 million
Sep 12, 2024 $ 0.0022
+7.85%
$ 6.76 million $ 4.47 million
Sep 11, 2024 $ 0.00204
-2.19%
$ 6.27 million $ 582,540
Sep 10, 2024 $ 0.00208
+0.92%
$ 6.41 million $ 727,249
Sep 9, 2024 $ 0.00206
-0.19%
$ 6.35 million $ 1.24 million
Sep 8, 2024 $ 0.00207
+3.96%
$ 6.36 million $ 2.37 million
Sep 7, 2024 $ 0.00199
+0.16%
$ 6.12 million $ 478,606
Sep 6, 2024 $ 0.00199
-6.49%
$ 6.11 million $ 837,210
Sep 5, 2024 $ 0.00212
-3.31%
$ 6.53 million $ 913,764