Adappter Token Historical Data

ADP Page 14
Download
Date Close Price change Market cap Trading volume
Jul 16, 2024 $ 0.002
-0.77%
$ 7.69 million $ 548,158
Jul 15, 2024 $ 0.00202
+1.68%
$ 7.75 million $ 451,337
Jul 14, 2024 $ 0.00198
-5.10%
$ 7.62 million $ 641,275
Jul 13, 2024 $ 0.00209
-0.83%
$ 6.29 million $ 313,539
Jul 12, 2024 $ 0.00211
-0.19%
$ 6.34 million $ 451,324
Jul 11, 2024 $ 0.00211
-1.86%
$ 6.36 million $ 1.65 million
Jul 10, 2024 $ 0.00215
-0.87%
$ 6.48 million $ 3.49 million
Jul 9, 2024 $ 0.00218
-11.09%
$ 6.57 million $ 4.17 million
Jul 8, 2024 $ 0.00252
+55.56%
$ 7.58 million $ 12.04 million
Jul 7, 2024 $ 0.00162
-6.61%
$ 4.87 million $ 81,093
Jul 6, 2024 $ 0.00173
+3.96%
$ 5.22 million $ 67,652
Jul 5, 2024 $ 0.00167
-7.86%
$ 5.02 million $ 199,022
Jul 4, 2024 $ 0.00181
-9.02%
$ 5.45 million $ 152,612
Jul 3, 2024 $ 0.00199
-3.78%
$ 5.99 million $ 221,374
Jul 2, 2024 $ 0.00207
+8.76%
$ 6.23 million $ 392,276
Jul 1, 2024 $ 0.0019
-2.13%
$ 5.73 million $ 99,701
Jun 30, 2024 $ 0.00194
-4.01%
$ 5.85 million $ 116,455
Jun 29, 2024 $ 0.00202
-0.16%
$ 6.1 million $ 72,681
Jun 28, 2024 $ 0.00203
+1.78%
$ 6.11 million $ 111,520
Jun 27, 2024 $ 0.00199
-0.45%
$ 6 million $ 78,485
Jun 26, 2024 $ 0.002
-1.36%
$ 6.03 million $ 141,325
Jun 25, 2024 $ 0.00203
+6.46%
$ 6.11 million $ 84,279
Jun 24, 2024 $ 0.00191
-8.38%
$ 5.74 million $ 139,422
Jun 23, 2024 $ 0.00208
-1.56%
$ 6.26 million $ 173,524
Jun 22, 2024 $ 0.00211
+2.81%
$ 6.36 million $ 153,915
Jun 21, 2024 $ 0.00206
-3.41%
$ 6.19 million $ 112,514
Jun 20, 2024 $ 0.00213
+2.42%
$ 6.41 million $ 152,670
Jun 19, 2024 $ 0.00208
+10.95%
$ 6.26 million $ 308,961
Jun 18, 2024 $ 0.00187
-11.54%
$ 5.64 million $ 276,712
Jun 17, 2024 $ 0.00212
-18.54%
$ 6.38 million $ 563,661
Jun 16, 2024 $ 0.0026
+2.89%
$ 7.83 million $ 154,559
Jun 15, 2024 $ 0.00253
+3.46%
$ 7.61 million $ 68,017
Jun 14, 2024 $ 0.00244
-5.20%
$ 7.35 million $ 190,067
Jun 13, 2024 $ 0.00258
-6.06%
$ 7.76 million $ 264,191
Jun 12, 2024 $ 0.00274
+0.35%
$ 8.26 million $ 1.19 million
Jun 11, 2024 $ 0.00273
+1.71%
$ 8.23 million $ 2.87 million
Jun 10, 2024 $ 0.00269
-1.37%
$ 8.09 million $ 361,231
Jun 9, 2024 $ 0.00272
-0.67%
$ 8.2 million $ 216,755
Jun 8, 2024 $ 0.00274
-0.09%
$ 8.27 million $ 453,271
Jun 7, 2024 $ 0.00274
-11.15%
$ 8.28 million $ 244,758
Jun 6, 2024 $ 0.00309
-2.95%
$ 9.32 million $ 129,885
Jun 5, 2024 $ 0.00318
-0.54%
$ 9.6 million $ 183,078
Jun 4, 2024 $ 0.0032
+3.76%
$ 9.65 million $ 182,175
Jun 3, 2024 $ 0.00308
-7.76%
$ 9.3 million $ 432,530
Jun 2, 2024 $ 0.00334
-1.36%
$ 10.08 million $ 683,200
Jun 1, 2024 $ 0.00339
+3.34%
$ 10.22 million $ 579,512
May 31, 2024 $ 0.00328
-1.77%
$ 9.89 million $ 783,402
May 30, 2024 $ 0.00334
-0.52%
$ 10.07 million $ 3.62 million
May 29, 2024 $ 0.00336
+8.67%
$ 10.12 million $ 2.66 million
May 28, 2024 $ 0.00309
+4.13%
$ 9.31 million $ 3.29 million