Adappter Token Historical Data

ADP Page 13
Download
Date Close Price change Market cap Trading volume
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
Apr 2, 9 AM $ 0.000592
+1.54%
$ 2.65 million $ 37,740
Apr 2, 8 AM $ 0.000583
+0.47%
$ 2.61 million $ 36,646
Apr 2, 7 AM $ 0.00058
-0.46%
$ 2.59 million $ 35,729
Apr 2, 6 AM $ 0.000583
+0.39%
$ 2.61 million $ 35,038
Apr 2, 5 AM $ 0.00058
-0.91%
$ 2.6 million $ 32,433
Apr 2, 4 AM $ 0.000586
+0.15%
$ 2.62 million $ 27,274
Apr 2, 3 AM $ 0.000585
-0.72%
$ 2.62 million $ 25,986
Apr 2, 2 AM $ 0.000589
-0.33%
$ 2.63 million $ 26,125
Apr 2, 1 AM $ 0.000591
-1.18%
$ 2.64 million $ 26,045
Apr 2, 12 AM $ 0.000598
+0.92%
$ 2.67 million $ 25,315
Apr 1, 11 PM $ 0.000593
-0.09%
$ 2.65 million $ 25,961
Apr 1, 10 PM $ 0.000593
-0.40%
$ 2.65 million $ 25,266
Apr 1, 9 PM $ 0.000595
-1.50%
$ 2.66 million $ 25,176
Apr 1, 8 PM $ 0.000604
+1.43%
$ 2.7 million $ 24,730
Apr 1, 7 PM $ 0.000596
+0.01%
$ 2.67 million $ 24,722
Apr 1, 6 PM $ 0.000596
-0.01%
$ 2.67 million $ 24,787
Apr 1, 5 PM $ 0.000596
-1.03%
$ 2.67 million $ 25,253
Apr 1, 4 PM $ 0.000602
-0.99%
$ 2.69 million $ 24,522
Apr 1, 3 PM $ 0.000608
+0.84%
$ 2.72 million $ 16,157
Apr 1, 2 PM $ 0.000603
+0.57%
$ 2.7 million $ 153,630
Apr 1, 1 PM $ 0.0006
+0.90%
$ 2.68 million $ 152,497
Apr 1, 12 PM $ 0.000594
+0.16%
$ 2.66 million $ 150,069
Apr 1, 11 AM $ 0.000593
-0.42%
$ 2.65 million $ 149,466
Apr 1, 10 AM $ 0.000596
-0.64%
$ 2.67 million $ 148,508
Apr 1, 9 AM $ 0.0006
+0.25%
$ 2.68 million $ 147,454
Apr 1, 8 AM $ 0.000598
-0.56%
$ 2.68 million $ 145,671
Apr 1, 7 AM $ 0.000602
+0.73%
$ 2.69 million $ 146,219
Apr 1, 6 AM $ 0.000597
-0.43%
$ 2.67 million $ 145,213
Apr 1, 5 AM $ 0.0006
+2.02%
$ 2.68 million $ 141,510
Apr 1, 4 AM $ 0.000588
+0.15%
$ 2.63 million $ 130,551
Apr 1, 3 AM $ 0.000587
+0.44%
$ 2.63 million $ 131,204
Apr 1, 2 AM $ 0.000584
+0.05%
$ 2.61 million $ 129,650
Apr 1, 1 AM $ 0.000584
-1.68%
$ 2.61 million $ 129,213
Apr 1, 12 AM $ 0.000594
+0.34%
$ 2.66 million $ 120,504
Mar 31, 11 PM $ 0.000592
-0.66%
$ 2.65 million $ 119,377
Mar 31, 10 PM $ 0.000595
+1.56%
$ 2.66 million $ 120,143
Mar 31, 9 PM $ 0.000586
+0.51%
$ 2.62 million $ 116,057
Mar 31, 8 PM $ 0.000583
-1.67%
$ 2.61 million $ 114,004
Mar 31, 7 PM $ 0.000593
+2.23%
$ 2.65 million $ 111,284
Mar 31, 6 PM $ 0.00058
-2.30%
$ 2.59 million $ 109,370
Mar 31, 5 PM $ 0.000593
+0.44%
$ 2.65 million $ 109,969
Mar 31, 4 PM $ 0.000591
+0.63%
$ 2.64 million $ 88,046
Mar 31, 3 PM $ 0.000586
-5.66%
$ 2.62 million $ 77,952
Mar 31, 2 PM $ 0.000614
+1.75%
$ 2.75 million $ 712,135
Mar 31, 1 PM $ 0.000607
+0.44%
$ 2.71 million $ 675,545
Mar 31, 12 PM $ 0.000605
+1.20%
$ 2.7 million $ 664,834
Mar 31, 11 AM $ 0.000597
-0.49%
$ 2.67 million $ 693,473
Mar 31, 10 AM $ 0.0006
+0.07%
$ 2.69 million $ 690,464