Adappter Token Historical Data

ADP Page 12
Download
Date Close Price change Market cap Trading volume
Apr 4, 11 AM $ 0.000619
+0.66%
$ 2.77 million $ 57,786
Apr 4, 10 AM $ 0.000615
+0.72%
$ 2.75 million $ 57,089
Apr 4, 9 AM $ 0.000611
+1.27%
$ 2.73 million $ 48,879
Apr 4, 8 AM $ 0.000603
-0.40%
$ 2.7 million $ 48,622
Apr 4, 7 AM $ 0.000606
+0.73%
$ 2.71 million $ 48,344
Apr 4, 6 AM $ 0.000601
-0.24%
$ 2.69 million $ 46,826
Apr 4, 5 AM $ 0.000603
+0.33%
$ 2.7 million $ 46,479
Apr 4, 4 AM $ 0.000601
-0.01%
$ 2.69 million $ 46,381
Apr 4, 3 AM $ 0.000601
-0.15%
$ 2.69 million $ 44,797
Apr 4, 2 AM $ 0.000602
+0.75%
$ 2.69 million $ 43,341
Apr 4, 1 AM $ 0.000597
-0.40%
$ 2.67 million $ 39,720
Apr 4, 12 AM $ 0.0006
-0.91%
$ 2.68 million $ 38,636
Apr 3, 11 PM $ 0.000605
+0.44%
$ 2.71 million $ 34,331
Apr 3, 10 PM $ 0.000602
+0.96%
$ 2.69 million $ 33,364
Apr 3, 9 PM $ 0.000597
+0.42%
$ 2.67 million $ 31,326
Apr 3, 8 PM $ 0.000594
+0.07%
$ 2.66 million $ 29,916
Apr 3, 7 PM $ 0.000594
-0.81%
$ 2.66 million $ 29,881
Apr 3, 6 PM $ 0.000599
-0.02%
$ 2.68 million $ 29,419
Apr 3, 5 PM $ 0.000599
+1.06%
$ 2.68 million $ 29,481
Apr 3, 4 PM $ 0.000593
-0.64%
$ 2.65 million $ 29,375
Apr 3, 3 PM $ 0.000597
-3.15%
$ 2.67 million $ 26,408
Apr 3, 2 PM $ 0.000616
+2.21%
$ 2.76 million $ 724,906
Apr 3, 1 PM $ 0.000603
+0.54%
$ 2.7 million $ 693,824
Apr 3, 12 PM $ 0.000599
-0.34%
$ 2.68 million $ 687,844
Apr 3, 11 AM $ 0.000601
-0.27%
$ 2.69 million $ 688,732
Apr 3, 10 AM $ 0.000603
+0.67%
$ 2.7 million $ 690,671
Apr 3, 9 AM $ 0.000599
+0.61%
$ 2.68 million $ 682,407
Apr 3, 8 AM $ 0.000595
-0.23%
$ 2.66 million $ 672,772
Apr 3, 7 AM $ 0.000597
-0.08%
$ 2.67 million $ 673,751
Apr 3, 6 AM $ 0.000597
+1.26%
$ 2.67 million $ 672,897
Apr 3, 5 AM $ 0.00059
-1.13%
$ 2.64 million $ 664,182
Apr 3, 4 AM $ 0.000596
+1.32%
$ 2.67 million $ 663,535
Apr 3, 3 AM $ 0.000589
-2.18%
$ 2.63 million $ 647,123
Apr 3, 2 AM $ 0.000602
+0.05%
$ 2.69 million $ 649,239
Apr 3, 1 AM $ 0.000601
-0.25%
$ 2.69 million $ 643,134
Apr 3, 12 AM $ 0.000603
+0.67%
$ 2.7 million $ 642,351
Apr 2, 11 PM $ 0.000599
+0.52%
$ 2.68 million $ 630,528
Apr 2, 10 PM $ 0.000596
+1.37%
$ 2.67 million $ 629,287
Apr 2, 9 PM $ 0.000588
+0.43%
$ 2.63 million $ 605,177
Apr 2, 8 PM $ 0.000585
+0.06%
$ 2.62 million $ 601,556
Apr 2, 7 PM $ 0.000585
-0.19%
$ 2.62 million $ 601,274
Apr 2, 6 PM $ 0.000586
-0.09%
$ 2.62 million $ 601,378
Apr 2, 5 PM $ 0.000587
-0.12%
$ 2.62 million $ 601,585
Apr 2, 4 PM $ 0.000587
+0.41%
$ 2.63 million $ 599,366
Apr 2, 3 PM $ 0.000585
-0.86%
$ 2.62 million $ 592,479
Apr 2, 2 PM $ 0.00059
-0.32%
$ 2.64 million $ 39,512
Apr 2, 1 PM $ 0.000592
-0.01%
$ 2.65 million $ 38,344
Apr 2, 12 PM $ 0.000592
+1.11%
$ 2.65 million $ 38,278
Apr 2, 11 AM $ 0.000585
-0.65%
$ 2.62 million $ 37,815
Apr 2, 10 AM $ 0.000589
-0.37%
$ 2.64 million $ 37,794