Adappter Token Historical Data

ADP Page 14
Download
Date Close Price change Market cap Trading volume
Mar 31, 10 AM $ 0.0006
+0.07%
$ 2.69 million $ 690,464
Mar 31, 9 AM $ 0.0006
+0.57%
$ 2.68 million $ 683,587
Mar 31, 8 AM $ 0.000597
-2.29%
$ 2.67 million $ 666,764
Mar 31, 7 AM $ 0.000611
+1.12%
$ 2.73 million $ 655,446
Mar 31, 6 AM $ 0.000604
-1.11%
$ 2.7 million $ 638,441
Mar 31, 5 AM $ 0.000611
-1.14%
$ 2.73 million $ 631,625
Mar 31, 4 AM $ 0.000615
+2.85%
$ 2.75 million $ 619,497
Mar 31, 3 AM $ 0.000598
-2.95%
$ 2.67 million $ 568,335
Mar 31, 2 AM $ 0.000616
+0.25%
$ 2.76 million $ 541,694
Mar 31, 1 AM $ 0.000615
+0.43%
$ 2.75 million $ 529,427
Mar 31, 12 AM $ 0.000612
+1.50%
$ 2.74 million $ 520,697
Mar 30, 11 PM $ 0.000603
-0.50%
$ 2.7 million $ 488,680
Mar 30, 10 PM $ 0.000606
+1.19%
$ 2.71 million $ 455,931
Mar 30, 9 PM $ 0.000599
-0.31%
$ 2.68 million $ 429,952
Mar 30, 8 PM $ 0.000601
+0.02%
$ 2.69 million $ 396,800
Mar 30, 7 PM $ 0.000601
-0.84%
$ 2.69 million $ 392,012
Mar 30, 6 PM $ 0.000606
-0.08%
$ 2.71 million $ 382,413
Mar 30, 5 PM $ 0.000606
-0.64%
$ 2.71 million $ 378,212
Mar 30, 4 PM $ 0.00061
-1.56%
$ 2.73 million $ 377,509
Mar 30, 3 PM $ 0.00062
-8.49%
$ 2.77 million $ 337,567
Mar 30, 2 PM $ 0.000733
+30.39%
$ 3.28 million $ 1.07 million
Mar 30, 1 PM $ 0.000562
+0.87%
$ 2.52 million $ 84,648
Mar 30, 12 PM $ 0.000557
-0.12%
$ 2.49 million $ 70,103
Mar 30, 11 AM $ 0.000558
-0.64%
$ 2.5 million $ 66,987
Mar 30, 10 AM $ 0.000562
+0.57%
$ 2.51 million $ 65,916
Mar 30, 9 AM $ 0.000558
+0.29%
$ 2.5 million $ 61,609
Mar 30, 8 AM $ 0.000557
-0.95%
$ 2.49 million $ 57,591
Mar 30, 7 AM $ 0.000562
-0.26%
$ 2.51 million $ 49,603
Mar 30, 6 AM $ 0.000564
+0.67%
$ 2.52 million $ 49,705
Mar 30, 5 AM $ 0.00056
-0.11%
$ 2.5 million $ 45,488
Mar 30, 4 AM $ 0.00056
+0.22%
$ 2.51 million $ 44,477
Mar 30, 3 AM $ 0.000559
+0.02%
$ 2.5 million $ 40,322
Mar 30, 2 AM $ 0.000559
-3.02%
$ 2.5 million $ 39,572
Mar 30, 1 AM $ 0.000577
+0.00%
$ 2.58 million $ 9,928
Mar 30, 12 AM $ 0.000575
-1.89%
$ 2.57 million $ 9,962
Mar 29, 11 PM $ 0.000586
-1.18%
$ 2.62 million $ 9,727
Mar 29, 10 PM $ 0.000593
+3.96%
$ 2.65 million $ 9,605
Mar 29, 9 PM $ 0.000571
-3.86%
$ 2.55 million $ 9,540
Mar 29, 8 PM $ 0.000594
-0.25%
$ 2.66 million $ 17,362
Mar 29, 7 PM $ 0.000595
+3.86%
$ 2.66 million $ 17,251
Mar 29, 6 PM $ 0.000573
+0.17%
$ 2.56 million $ 17,151
Mar 29, 5 PM $ 0.000572
+2.06%
$ 2.56 million $ 17,167
Mar 29, 4 PM $ 0.000561
-0.85%
$ 2.51 million $ 7,882
Mar 29, 3 PM $ 0.000565
-1.50%
$ 2.53 million $ 17,064
Mar 29, 2 PM $ 0.000574
-0.74%
$ 2.57 million $ 144,581
Mar 29, 1 PM $ 0.000578
+1.54%
$ 2.59 million $ 139,721
Mar 29, 12 PM $ 0.000569
-0.31%
$ 2.55 million $ 129,467
Mar 29, 11 AM $ 0.000571
+0.61%
$ 2.56 million $ 121,507
Mar 29, 10 AM $ 0.000568
-0.90%
$ 2.54 million $ 120,687
Mar 29, 9 AM $ 0.000573
+0.71%
$ 2.56 million $ 121,424