Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

Adappter Token Historical Data

ADP Page 12
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Sep 26, 2 PM $0.000544
+1.39%
$2.43 million $227,675
Sep 26, 1 PM $0.000536
-2.22%
$2.4 million $200,355
Sep 26, 12 PM $0.000547
+0.54%
$2.45 million $181,535
Sep 26, 11 AM $0.000544
+0.35%
$2.43 million $167,699
Sep 26, 10 AM $0.000542
+0.01%
$2.42 million $154,107
Sep 26, 9 AM $0.000542
+0.53%
$2.42 million $151,343
Sep 26, 8 AM $0.000539
-0.42%
$2.41 million $148,254
Sep 26, 7 AM $0.000541
+0.95%
$2.42 million $147,945
Sep 26, 6 AM $0.000536
-0.12%
$2.4 million $146,281
Sep 26, 5 AM $0.000537
-0.08%
$2.4 million $145,193
Sep 26, 4 AM $0.000537
+0.30%
$2.4 million $143,619
Sep 26, 3 AM $0.000536
+0.79%
$2.4 million $137,135
Sep 26, 2 AM $0.000531
+0.31%
$2.38 million $130,651
Sep 26, 1 AM $0.00053
-1.69%
$2.37 million $117,845
Sep 26, 12 AM $0.000539
-1.02%
$2.41 million $71,457
Sep 25, 11 PM $0.000544
+0.12%
$2.44 million $63,174
Sep 25, 10 PM $0.000544
+0.04%
$2.43 million $59,934
Sep 25, 9 PM $0.000543
-0.72%
$2.43 million $45,433
Sep 25, 8 PM $0.000547
+0.00%
$2.45 million $34,246
Sep 25, 7 PM $0.000547
+1.13%
$2.45 million $30,806
Sep 25, 6 PM $0.000541
-0.89%
$2.42 million $29,066
Sep 25, 5 PM $0.000546
+0.04%
$2.44 million $28,896
Sep 25, 4 PM $0.000546
-0.17%
$2.44 million $27,800
Sep 25, 3 PM $0.000548
-0.26%
$2.45 million $21,229
Sep 25, 2 PM $0.00055
-0.46%
$2.46 million $405,497
Sep 25, 1 PM $0.000546
-0.26%
$2.44 million $374,888
Sep 25, 12 PM $0.000545
-0.09%
$2.44 million $363,528
Sep 25, 11 AM $0.000545
-0.80%
$2.44 million $349,846
Sep 25, 10 AM $0.000554
+0.36%
$2.48 million $329,059
Sep 25, 9 AM $0.00055
-0.28%
$2.46 million $309,193
Sep 25, 8 AM $0.000552
+1.67%
$2.47 million $300,200
Sep 25, 7 AM $0.000543
+1.87%
$2.43 million $279,219
Sep 25, 6 AM $0.000533
-2.43%
$2.38 million $253,052
Sep 25, 5 AM $0.000546
-8.21%
$2.44 million $187,823
Sep 25, 4 AM $0.000596
-0.70%
$2.66 million $105,038
Sep 25, 3 AM $0.0006
+2.00%
$2.68 million $104,521
Sep 25, 2 AM $0.000588
-1.22%
$2.63 million $95,122
Sep 25, 1 AM $0.000595
+2.16%
$2.66 million $91,743
Sep 25, 12 AM $0.000583
-2.58%
$2.61 million $83,787
Sep 24, 11 PM $0.000598
-0.34%
$2.68 million $54,206
Sep 24, 10 PM $0.0006
+1.79%
$2.69 million $50,471
Sep 24, 9 PM $0.00059
-0.12%
$2.64 million $42,116
Sep 24, 8 PM $0.000591
+0.04%
$2.64 million $40,031
Sep 24, 7 PM $0.00059
+0.06%
$2.64 million $37,614
Sep 24, 6 PM $0.00059
-0.03%
$2.64 million $37,593
Sep 24, 5 PM $0.00059
+0.10%
$2.64 million $37,599
Sep 24, 4 PM $0.00059
-0.57%
$2.64 million $36,371
Sep 24, 3 PM $0.000591
-1.34%
$2.65 million $17,238
Sep 24, 2 PM $0.000592
+0.09%
$2.65 million $383,421
Sep 24, 1 PM $0.000587
+0.04%
$2.63 million $332,735