Adappter Token Historical Data

ADP Page 13
Download
Date Close Price change Market cap Trading volume
Sep 4, 2024 $ 0.00219
+6.04%
$ 6.75 million $ 2.73 million
Sep 3, 2024 $ 0.00207
-7.07%
$ 6.36 million $ 1.75 million
Sep 2, 2024 $ 0.00223
+6.14%
$ 6.85 million $ 1.66 million
Sep 1, 2024 $ 0.0021
-9.37%
$ 6.45 million $ 1.83 million
Aug 31, 2024 $ 0.00231
-4.76%
$ 7.06 million $ 1.54 million
Aug 30, 2024 $ 0.00243
+3.77%
$ 7.41 million $ 3.59 million
Aug 29, 2024 $ 0.00234
-6.78%
$ 7.15 million $ 2.78 million
Aug 28, 2024 $ 0.00251
-8.55%
$ 7.67 million $ 6.89 million
Aug 27, 2024 $ 0.00275
-18.84%
$ 8.38 million $ 22.49 million
Aug 26, 2024 $ 0.00337
+59.42%
$ 10.26 million $ 50.98 million
Aug 25, 2024 $ 0.00211
-10.86%
$ 6.44 million $ 10.34 million
Aug 24, 2024 $ 0.00237
+24.88%
$ 7.22 million $ 3.9 million
Aug 23, 2024 $ 0.0019
+8.40%
$ 5.78 million $ 718,658
Aug 22, 2024 $ 0.00175
+0.98%
$ 5.34 million $ 99,802
Aug 21, 2024 $ 0.00173
+1.15%
$ 5.28 million $ 149,002
Aug 20, 2024 $ 0.00171
+2.60%
$ 5.23 million $ 221,003
Aug 19, 2024 $ 0.00167
+1.35%
$ 5.1 million $ 174,857
Aug 18, 2024 $ 0.00165
-1.89%
$ 5.03 million $ 128,668
Aug 17, 2024 $ 0.00168
-2.84%
$ 5.13 million $ 126,203
Aug 16, 2024 $ 0.00173
+0.62%
$ 5.28 million $ 185,947
Aug 15, 2024 $ 0.00172
-1.77%
$ 5.24 million $ 615,665
Aug 14, 2024 $ 0.00175
-0.87%
$ 5.34 million $ 177,962
Aug 13, 2024 $ 0.00177
-0.86%
$ 5.38 million $ 439,440
Aug 12, 2024 $ 0.00177
+5.07%
$ 5.4 million $ 488,190
Aug 11, 2024 $ 0.00169
-3.64%
$ 5.14 million $ 158,625
Aug 10, 2024 $ 0.00175
+1.60%
$ 5.32 million $ 380,543
Aug 9, 2024 $ 0.00172
-0.12%
$ 5.24 million $ 209,017
Aug 8, 2024 $ 0.00172
+12.47%
$ 5.24 million $ 374,542
Aug 7, 2024 $ 0.00153
-1.76%
$ 4.66 million $ 162,798
Aug 6, 2024 $ 0.00156
+0.91%
$ 4.75 million $ 152,972
Aug 5, 2024 $ 0.00157
-3.22%
$ 4.79 million $ 265,403
Aug 4, 2024 $ 0.00162
-9.86%
$ 4.95 million $ 299,028
Aug 3, 2024 $ 0.0018
+1.32%
$ 5.49 million $ 1.93 million
Aug 2, 2024 $ 0.00178
-4.48%
$ 5.42 million $ 179,366
Aug 1, 2024 $ 0.00186
-3.88%
$ 5.66 million $ 160,872
Jul 31, 2024 $ 0.00193
+0.51%
$ 5.89 million $ 215,289
Jul 30, 2024 $ 0.00192
-2.65%
$ 5.86 million $ 146,594
Jul 29, 2024 $ 0.00197
-0.47%
$ 6.02 million $ 60,415
Jul 28, 2024 $ 0.002
+2.35%
$ 6.1 million $ 71,294
Jul 27, 2024 $ 0.00196
+6.32%
$ 7.52 million $ 254,315
Jul 26, 2024 $ 0.00184
+0.92%
$ 7.08 million $ 104,556
Jul 25, 2024 $ 0.00182
-5.36%
$ 7.01 million $ 338,488
Jul 24, 2024 $ 0.00193
-1.64%
$ 7.41 million $ 268,453
Jul 23, 2024 $ 0.00196
-2.51%
$ 7.53 million $ 404,733
Jul 22, 2024 $ 0.00201
-3.08%
$ 7.73 million $ 6.25 million
Jul 21, 2024 $ 0.00207
-12.39%
$ 7.97 million $ 835,676
Jul 20, 2024 $ 0.00237
+18.57%
$ 9.1 million $ 2.7 million
Jul 19, 2024 $ 0.002
+0.68%
$ 7.67 million $ 219,606
Jul 18, 2024 $ 0.00198
+0.93%
$ 7.62 million $ 404,593
Jul 17, 2024 $ 0.00196
-1.83%
$ 7.55 million $ 420,192